Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.37 | 16.65 | 16.06 | 16.17 | 320,369 | -0.19(-1.16%) |
Jul 28, 2017 | 16.51 | 16.76 | 16.32 | 16.36 | 326,115 | -0.23(-1.39%) |
Jul 27, 2017 | 17.45 | 17.60 | 16.52 | 16.59 | 716,407 | -0.85(-4.87%) |
Jul 26, 2017 | 17.25 | 17.53 | 17.10 | 17.44 | 286,534 | +0.21(+1.22%) |
Jul 25, 2017 | 17.47 | 17.62 | 17.06 | 17.23 | 430,300 | -0.12(-0.69%) |
Jul 24, 2017 | 17.30 | 17.51 | 16.93 | 17.35 | 885,169 | +0.04(+0.23%) |
Jul 21, 2017 | 17.04 | 17.38 | 16.93 | 17.31 | 807,861 | +0.39(+2.30%) |
Jul 20, 2017 | 17.28 | 16.78 | 16.92 | 1,150,927 | +0.14(+0.83%) | |
Jul 19, 2017 | 17.22 | 17.52 | 16.73 | 16.78 | 560,537 | -0.16(-0.94%) |
Jul 18, 2017 | 17.10 | 17.20 | 16.53 | 16.94 | 436,446 | -0.21(-1.22%) |
Jul 17, 2017 | 17.01 | 17.89 | 17.01 | 17.15 | 491,911 | +0.15(+0.88%) |
Jul 14, 2017 | 17.05 | 17.29 | 16.72 | 17.00 | 718,097 | -0.01(-0.06%) |
Jul 13, 2017 | 16.90 | 17.25 | 16.50 | 17.01 | 599,762 | +0.09(+0.53%) |
Jul 12, 2017 | 17.06 | 17.56 | 16.81 | 16.92 | 393,070 | -0.03(-0.18%) |
Jul 11, 2017 | 17.16 | 17.49 | 16.77 | 16.95 | 370,378 | +0.15(+0.89%) |
Jul 10, 2017 | 17.31 | 17.31 | 16.65 | 16.80 | 219,833 | -0.47(-2.72%) |
Jul 07, 2017 | 17.70 | 17.76 | 17.25 | 17.27 | 312,879 | -0.36(-2.04%) |
Jul 06, 2017 | 17.56 | 17.82 | 17.17 | 17.63 | 386,800 | -0.08(-0.45%) |
Jul 05, 2017 | 17.36 | 17.98 | 17.36 | 17.71 | 301,115 | +0.35(+2.02%) |
Jul 03, 2017 | 17.32 | 17.56 | 17.09 | 17.36 | 143,870 | +0.20(+1.17%) |
Jun 30, 2017 | 17.34 | 17.39 | 17.05 | 17.16 | 277,283 | -0.14(-0.81%) |
Jun 29, 2017 | 17.71 | 17.90 | 17.06 | 17.30 | 546,247 | -0.46(-2.59%) |
Jun 28, 2017 | 17.65 | 18.10 | 17.30 | 17.76 | 455,717 | +0.27(+1.54%) |
Jun 27, 2017 | 17.97 | 18.37 | 17.46 | 17.49 | 336,400 | -0.54(-3.00%) |
Jun 26, 2017 | 17.99 | 18.39 | 17.61 | 18.03 | 522,409 | +0.08(+0.45%) |
Jun 23, 2017 | 18.00 | 17.19 | 17.95 | 750,787 | +0.36(+2.05%) | |
Jun 22, 2017 | 16.88 | 17.63 | 16.56 | 17.59 | 549,299 | +0.80(+4.76%) |
Jun 21, 2017 | 16.48 | 17.11 | 16.29 | 16.79 | 391,882 | +0.37(+2.25%) |
Jun 20, 2017 | 15.98 | 16.80 | 15.95 | 16.42 | 414,056 | +0.45(+2.82%) |
Jun 19, 2017 | 15.77 | 16.14 | 15.61 | 15.97 | 218,056 | +0.26(+1.65%) |
Jun 16, 2017 | 15.28 | 15.88 | 15.26 | 15.71 | 761,215 | +0.17(+1.09%) |
Jun 15, 2017 | 15.73 | 16.08 | 15.38 | 15.54 | 196,992 | -0.32(-2.02%) |
Jun 14, 2017 | 15.78 | 16.05 | 15.38 | 15.86 | 191,049 | +0.07(+0.44%) |
Jun 13, 2017 | 15.29 | 15.94 | 15.29 | 15.79 | 257,576 | +0.61(+4.02%) |
Jun 12, 2017 | 15.71 | 15.88 | 15.09 | 15.18 | 312,048 | -0.50(-3.19%) |
Jun 09, 2017 | 15.94 | 16.11 | 15.50 | 15.68 | 233,171 | -0.10(-0.63%) |
Jun 08, 2017 | 15.23 | 15.86 | 14.61 | 15.78 | 200,505 | +0.53(+3.48%) |
Jun 07, 2017 | 15.26 | 15.31 | 14.83 | 15.25 | 247,754 | +0.06(+0.39%) |
Jun 06, 2017 | 15.33 | 15.71 | 15.16 | 15.19 | 265,781 | -0.19(-1.24%) |
Jun 05, 2017 | 15.64 | 15.64 | 15.15 | 15.38 | 347,312 | -0.27(-1.73%) |
Jun 02, 2017 | 15.89 | 16.43 | 15.58 | 15.65 | 467,531 | +0.05(+0.32%) |
Jun 01, 2017 | 15.50 | 15.79 | 15.05 | 15.60 | 328,992 | +0.18(+1.17%) |
May 31, 2017 | 15.35 | 15.42 | 14.78 | 15.42 | 1,009,026 | +0.14(+0.92%) |
May 30, 2017 | 16.15 | 16.15 | 15.02 | 15.28 | 501,831 | -0.79(-4.92%) |
May 26, 2017 | 17.01 | 17.01 | 16.05 | 16.07 | 523,677 | -1.07(-6.24%) |
May 25, 2017 | 17.49 | 17.49 | 17.09 | 17.14 | 239,035 | -0.21(-1.21%) |
May 24, 2017 | 17.26 | 17.54 | 17.01 | 17.35 | 310,454 | +0.11(+0.64%) |
May 23, 2017 | 17.42 | 17.57 | 16.98 | 17.24 | 203,947 | -0.13(-0.75%) |
May 22, 2017 | 17.12 | 17.46 | 16.66 | 17.37 | 175,708 | +0.24(+1.40%) |
May 19, 2017 | 17.38 | 17.63 | 17.09 | 17.13 | 225,846 | -0.26(-1.50%) |
May 18, 2017 | 17.19 | 17.49 | 16.90 | 17.39 | 255,991 | +0.23(+1.34%) |
May 17, 2017 | 17.43 | 17.89 | 17.08 | 17.16 | 352,452 | -0.52(-2.94%) |
May 16, 2017 | 17.56 | 17.71 | 17.39 | 17.68 | 158,950 | +0.14(+0.80%) |
May 15, 2017 | 17.43 | 17.69 | 17.37 | 17.54 | 158,340 | +0.12(+0.69%) |
May 12, 2017 | 17.63 | 17.78 | 17.41 | 17.42 | 160,611 | -0.21(-1.19%) |
May 11, 2017 | 17.28 | 17.95 | 17.02 | 17.63 | 322,991 | +0.30(+1.73%) |
May 10, 2017 | 17.04 | 17.41 | 16.67 | 17.33 | 294,595 | +0.24(+1.40%) |
May 09, 2017 | 17.29 | 17.43 | 16.85 | 17.09 | 236,925 | -0.07(-0.41%) |
May 08, 2017 | 17.55 | 17.94 | 16.76 | 17.16 | 318,534 | -0.43(-2.44%) |
May 05, 2017 | 17.98 | 17.98 | 17.34 | 17.59 | 307,224 | -0.35(-1.95%) |
May 04, 2017 | 18.50 | 18.50 | 17.86 | 17.94 | 283,401 | -0.35(-1.91%) |
May 03, 2017 | 17.61 | 18.82 | 17.61 | 18.29 | 305,196 | -0.25(-1.35%) |
May 02, 2017 | 18.73 | 18.86 | 18.32 | 18.54 | 382,556 | -0.19(-1.01%) |
May 01, 2017 | 18.79 | 18.92 | 18.41 | 18.73 | 392,701 | +0.28(+1.52%) |
Apr 28, 2017 | 18.84 | 19.01 | 18.41 | 18.45 | 287,140 | -0.32(-1.70%) |
Apr 27, 2017 | 19.12 | 19.29 | 18.76 | 18.77 | 316,689 | -0.35(-1.83%) |
Apr 26, 2017 | 19.22 | 19.35 | 19.02 | 19.12 | 413,456 | -0.11(-0.57%) |
Apr 25, 2017 | 19.31 | 18.57 | 19.23 | 694,389 | +0.78(+4.23%) | |
Apr 24, 2017 | 18.51 | 18.59 | 18.31 | 18.45 | 373,413 | +0.23(+1.26%) |
Apr 21, 2017 | 18.32 | 18.56 | 17.70 | 18.22 | 355,857 | -0.12(-0.65%) |
Apr 20, 2017 | 18.32 | 18.48 | 18.05 | 18.34 | 289,111 | +0.08(+0.44%) |
Apr 19, 2017 | 17.84 | 18.98 | 17.79 | 18.26 | 585,741 | +0.45(+2.53%) |
Apr 18, 2017 | 17.15 | 17.97 | 17.08 | 17.81 | 255,110 | +0.58(+3.37%) |
Apr 17, 2017 | 17.00 | 17.24 | 16.75 | 17.23 | 184,441 | +0.22(+1.29%) |
Apr 13, 2017 | 16.81 | 17.25 | 16.79 | 17.01 | 372,443 | +0.12(+0.71%) |
Apr 12, 2017 | 16.82 | 16.98 | 16.62 | 16.89 | 258,553 | +0.10(+0.60%) |
Apr 11, 2017 | 16.63 | 16.91 | 16.46 | 16.79 | 224,099 | +0.07(+0.42%) |
Apr 10, 2017 | 17.24 | 16.66 | 16.72 | 190,665 | -0.11(-0.65%) | |
Apr 07, 2017 | 16.75 | 17.13 | 16.62 | 16.83 | 189,470 | +0.00(+0.00%) |
Apr 06, 2017 | 16.88 | 16.99 | 16.51 | 16.83 | 364,820 | +0.03(+0.18%) |
Apr 05, 2017 | 17.32 | 17.63 | 16.68 | 16.80 | 262,465 | -0.47(-2.72%) |
Apr 04, 2017 | 17.38 | 17.70 | 17.06 | 17.27 | 258,055 | -0.13(-0.75%) |
Apr 03, 2017 | 17.41 | 17.95 | 17.15 | 17.40 | 307,752 | -0.11(-0.63%) |
Mar 31, 2017 | 17.16 | 17.51 | 17.02 | 17.51 | 266,090 | +0.34(+1.98%) |
Mar 30, 2017 | 17.36 | 17.36 | 16.91 | 17.17 | 341,269 | -0.19(-1.09%) |
Mar 29, 2017 | 16.82 | 17.50 | 16.71 | 17.36 | 299,061 | +0.59(+3.52%) |
Mar 28, 2017 | 16.67 | 16.85 | 16.51 | 16.77 | 177,864 | +0.08(+0.48%) |
Mar 27, 2017 | 15.63 | 16.81 | 15.60 | 16.69 | 230,393 | +0.88(+5.57%) |
Mar 24, 2017 | 15.71 | 15.90 | 15.52 | 15.81 | 309,054 | +0.16(+1.02%) |
Mar 23, 2017 | 15.21 | 15.66 | 15.02 | 15.65 | 356,622 | +0.41(+2.69%) |
Mar 22, 2017 | 15.35 | 15.51 | 15.06 | 15.24 | 224,916 | -0.12(-0.78%) |
Mar 21, 2017 | 16.37 | 16.46 | 15.34 | 15.36 | 296,380 | -0.93(-5.71%) |
Mar 20, 2017 | 16.07 | 16.40 | 15.90 | 16.29 | 141,282 | +0.22(+1.37%) |
Mar 17, 2017 | 15.74 | 16.23 | 15.58 | 16.07 | 687,494 | +0.16(+1.01%) |
Mar 16, 2017 | 16.17 | 16.30 | 15.82 | 15.91 | 339,863 | -0.27(-1.67%) |
Mar 15, 2017 | 15.79 | 16.36 | 15.72 | 16.18 | 417,417 | +0.44(+2.80%) |
Mar 14, 2017 | 15.98 | 16.06 | 15.59 | 15.74 | 173,813 | -0.45(-2.78%) |
Mar 13, 2017 | 16.28 | 16.33 | 16.03 | 16.19 | 196,180 | -0.14(-0.86%) |
Mar 10, 2017 | 16.35 | 16.68 | 15.92 | 16.33 | 257,967 | +0.13(+0.80%) |
Mar 09, 2017 | 16.18 | 16.54 | 16.12 | 16.20 | 283,061 | +0.08(+0.50%) |
Mar 08, 2017 | 15.94 | 16.50 | 15.81 | 16.12 | 187,137 | +0.25(+1.58%) |
Mar 07, 2017 | 16.02 | 16.49 | 15.85 | 15.87 | 168,738 | -0.37(-2.28%) |
Mar 06, 2017 | 16.51 | 16.62 | 15.66 | 16.24 | 331,277 | -0.16(-0.98%) |
Mar 03, 2017 | 16.40 | 16.92 | 16.26 | 16.40 | 207,373 | -0.02(-0.12%) |
Mar 02, 2017 | 16.57 | 17.32 | 15.99 | 16.42 | 419,789 | -0.05(-0.30%) |
Mar 01, 2017 | 16.24 | 16.75 | 15.04 | 16.47 | 350,454 | +0.54(+3.39%) |
Feb 28, 2017 | 15.33 | 16.50 | 15.17 | 15.93 | 749,150 | +0.52(+3.37%) |
Feb 27, 2017 | 14.24 | 15.49 | 14.07 | 15.41 | 280,291 | +1.02(+7.09%) |
Feb 24, 2017 | 13.90 | 14.50 | 13.75 | 14.39 | 277,884 | +0.53(+3.82%) |
Feb 23, 2017 | 14.01 | 14.44 | 13.55 | 13.86 | 363,244 | -0.69(-4.74%) |
Feb 22, 2017 | 14.90 | 15.14 | 14.51 | 14.55 | 369,842 | -0.40(-2.68%) |
Feb 21, 2017 | 15.53 | 15.67 | 14.84 | 14.95 | 156,694 | -0.48(-3.11%) |
Feb 17, 2017 | 15.43 | 15.43 | 15.43 | 0 | +0.45(+3.00%) | |
Feb 16, 2017 | 15.40 | 15.43 | 14.69 | 14.98 | 299,322 | -0.42(-2.73%) |
Feb 15, 2017 | 15.47 | 15.68 | 15.38 | 15.40 | 480,330 | -0.17(-1.09%) |
Feb 14, 2017 | 15.44 | 15.62 | 15.22 | 15.57 | 387,019 | +0.12(+0.78%) |
Feb 13, 2017 | 15.75 | 15.80 | 15.41 | 15.45 | 124,320 | -0.16(-1.02%) |
Feb 10, 2017 | 15.59 | 16.02 | 15.43 | 15.61 | 117,015 | +0.05(+0.32%) |
Feb 09, 2017 | 15.08 | 15.71 | 15.08 | 15.56 | 191,455 | +0.50(+3.32%) |
Feb 08, 2017 | 15.36 | 15.48 | 14.78 | 15.06 | 357,529 | -0.43(-2.78%) |
Feb 07, 2017 | 15.84 | 16.06 | 15.41 | 15.49 | 230,216 | -0.31(-1.96%) |
Feb 06, 2017 | 15.66 | 16.01 | 15.53 | 15.80 | 212,730 | +0.05(+0.32%) |
Feb 03, 2017 | 15.76 | 15.83 | 15.28 | 15.75 | 256,636 | +0.16(+1.03%) |
Feb 02, 2017 | 14.99 | 15.82 | 14.57 | 15.59 | 513,111 | +0.48(+3.18%) |
Feb 01, 2017 | 14.88 | 15.19 | 14.70 | 15.11 | 277,672 | +0.34(+2.30%) |
Jan 31, 2017 | 13.92 | 14.88 | 13.76 | 14.77 | 512,054 | +0.73(+5.20%) |
Jan 30, 2017 | 14.69 | 14.94 | 14.02 | 14.04 | 591,977 | -0.77(-5.20%) |
Jan 27, 2017 | 14.75 | 14.91 | 14.55 | 14.81 | 129,303 | +0.09(+0.61%) |
Jan 26, 2017 | 15.26 | 15.44 | 14.71 | 14.72 | 190,386 | -0.48(-3.16%) |
Jan 25, 2017 | 15.50 | 15.66 | 14.99 | 15.20 | 289,380 | -0.21(-1.33%) |
Jan 24, 2017 | 15.44 | 15.50 | 14.40 | 15.40 | 692,567 | -0.02(-0.10%) |
Jan 23, 2017 | 15.30 | 15.67 | 15.00 | 15.42 | 315,748 | +0.06(+0.42%) |
Jan 20, 2017 | 15.14 | 15.44 | 14.98 | 15.36 | 449,222 | +0.24(+1.55%) |
Jan 19, 2017 | 15.08 | 15.42 | 14.95 | 15.12 | 234,535 | +0.00(+0.00%) |
Jan 18, 2017 | 14.88 | 15.14 | 14.70 | 15.12 | 223,229 | +0.37(+2.51%) |
Jan 17, 2017 | 15.20 | 15.20 | 14.57 | 14.75 | 317,825 | -0.65(-4.22%) |
Jan 13, 2017 | 15.40 | 15.40 | 15.40 | 0 | +0.49(+3.29%) | |
Jan 12, 2017 | 13.99 | 14.99 | 13.90 | 14.91 | 371,256 | +0.77(+5.45%) |
Jan 11, 2017 | 14.32 | 14.50 | 13.76 | 14.14 | 382,520 | -0.19(-1.33%) |
Jan 10, 2017 | 14.29 | 14.37 | 13.73 | 14.33 | 170,826 | +0.11(+0.77%) |
Jan 09, 2017 | 14.21 | 14.38 | 13.90 | 14.22 | 264,365 | +0.16(+1.14%) |
Jan 06, 2017 | 13.71 | 14.39 | 13.49 | 14.06 | 283,469 | +0.39(+2.85%) |
Jan 05, 2017 | 13.63 | 14.02 | 13.41 | 13.67 | 189,936 | -0.03(-0.22%) |
Jan 04, 2017 | 13.11 | 13.79 | 12.91 | 13.70 | 290,967 | +0.62(+4.74%) |
Jan 03, 2017 | 13.43 | 13.54 | 12.74 | 13.08 | 390,155 | -0.15(-1.13%) |
Dec 30, 2016 | 13.23 | 13.23 | 13.23 | 0 | -0.13(-0.97%) | |
Dec 29, 2016 | 13.51 | 13.65 | 13.29 | 13.36 | 259,515 | -0.11(-0.82%) |
Dec 28, 2016 | 13.79 | 14.22 | 13.39 | 13.47 | 314,945 | -0.29(-2.11%) |
Dec 27, 2016 | 13.99 | 14.31 | 13.62 | 13.76 | 202,791 | -0.16(-1.15%) |
Dec 23, 2016 | 13.92 | 13.92 | 13.92 | 0 | +0.57(+4.27%) | |
Dec 22, 2016 | 13.34 | 13.46 | 13.07 | 13.35 | 317,011 | +0.05(+0.38%) |
Dec 21, 2016 | 13.71 | 13.78 | 13.22 | 13.30 | 211,291 | -0.41(-2.99%) |
Dec 20, 2016 | 13.79 | 13.93 | 13.50 | 13.71 | 199,794 | +0.01(+0.07%) |
Dec 19, 2016 | 13.63 | 14.22 | 13.60 | 13.70 | 412,970 | +0.51(+3.87%) |
Dec 16, 2016 | 12.91 | 13.71 | 12.91 | 13.19 | 664,053 | +0.39(+3.05%) |
Dec 15, 2016 | 12.89 | 13.10 | 12.69 | 12.80 | 250,431 | +0.01(+0.08%) |
Dec 14, 2016 | 12.69 | 12.97 | 12.57 | 12.79 | 237,780 | +0.12(+0.95%) |
Dec 13, 2016 | 13.01 | 13.08 | 12.49 | 12.67 | 472,813 | -0.22(-1.71%) |
Dec 12, 2016 | 12.69 | 12.97 | 12.54 | 12.89 | 225,880 | +0.06(+0.47%) |
Dec 09, 2016 | 12.89 | 13.32 | 12.89 | 12.83 | 248,171 | +0.09(+0.71%) |
Dec 08, 2016 | 12.45 | 12.75 | 12.03 | 12.74 | 308,679 | +0.26(+2.08%) |
Dec 07, 2016 | 12.84 | 13.10 | 12.16 | 12.48 | 286,766 | -0.62(-4.73%) |
Dec 06, 2016 | 12.98 | 13.25 | 12.58 | 13.10 | 243,610 | +0.15(+1.16%) |
Dec 05, 2016 | 12.77 | 13.10 | 12.41 | 12.95 | 306,255 | +0.37(+2.94%) |
Dec 02, 2016 | 12.58 | 12.95 | 12.41 | 12.58 | 207,904 | +0.00(+0.00%) |
Dec 01, 2016 | 13.73 | 13.73 | 12.52 | 12.58 | 446,160 | -1.07(-7.84%) |
Nov 30, 2016 | 14.43 | 14.71 | 13.53 | 13.65 | 230,699 | -0.65(-4.55%) |
Nov 29, 2016 | 14.49 | 14.73 | 14.19 | 14.30 | 864,637 | -0.13(-0.90%) |
Nov 28, 2016 | 15.11 | 15.18 | 14.28 | 14.43 | 345,184 | -0.79(-5.19%) |
Nov 25, 2016 | 14.64 | 15.25 | 14.31 | 15.22 | 278,929 | +0.65(+4.46%) |
Nov 23, 2016 | 14.57 | 14.57 | 14.57 | 0 | +0.36(+2.53%) | |
Nov 22, 2016 | 14.73 | 14.86 | 14.07 | 14.21 | 223,386 | -0.41(-2.80%) |
Nov 21, 2016 | 14.64 | 14.69 | 14.35 | 14.62 | 238,512 | -0.06(-0.41%) |
Nov 18, 2016 | 14.90 | 14.90 | 14.29 | 14.68 | 340,847 | -0.16(-1.08%) |
Nov 17, 2016 | 14.64 | 15.09 | 14.51 | 14.84 | 208,662 | +0.36(+2.49%) |
Nov 16, 2016 | 14.99 | 15.49 | 14.45 | 14.48 | 275,424 | -0.66(-4.36%) |
Nov 15, 2016 | 15.02 | 15.26 | 14.48 | 15.14 | 238,989 | +0.03(+0.20%) |
Nov 14, 2016 | 14.60 | 15.12 | 14.21 | 15.11 | 354,640 | +0.66(+4.57%) |
Nov 11, 2016 | 14.20 | 14.69 | 14.10 | 14.45 | 1,106,656 | +0.24(+1.69%) |
Nov 10, 2016 | 13.85 | 14.61 | 13.53 | 14.21 | 594,973 | +0.62(+4.56%) |
Nov 09, 2016 | 12.85 | 13.67 | 12.73 | 13.59 | 765,854 | +1.48(+12.22%) |
Nov 08, 2016 | 11.66 | 12.25 | 11.40 | 12.11 | 275,852 | +0.34(+2.89%) |
Nov 07, 2016 | 11.45 | 11.92 | 11.19 | 11.77 | 332,062 | +0.56(+5.00%) |
Nov 04, 2016 | 10.62 | 11.45 | 10.21 | 11.21 | 472,733 | +0.85(+8.20%) |
Nov 03, 2016 | 11.63 | 11.89 | 10.36 | 10.36 | 595,595 | -1.65(-13.74%) |
Nov 02, 2016 | 12.86 | 12.86 | 12.00 | 12.01 | 346,944 | -0.89(-6.90%) |
Nov 01, 2016 | 12.99 | 13.29 | 12.68 | 12.90 | 231,184 | -0.08(-0.62%) |
Oct 31, 2016 | 13.62 | 13.62 | 12.96 | 12.98 | 248,935 | -0.56(-4.14%) |
Oct 28, 2016 | 13.64 | 13.82 | 13.11 | 13.54 | 201,267 | -0.22(-1.60%) |
Oct 27, 2016 | 14.21 | 14.49 | 13.73 | 13.76 | 135,736 | -0.24(-1.71%) |
Oct 26, 2016 | 14.08 | 14.37 | 13.82 | 14.00 | 136,302 | -0.06(-0.43%) |
Oct 25, 2016 | 14.12 | 14.28 | 13.92 | 14.06 | 110,528 | -0.01(-0.07%) |
Oct 24, 2016 | 14.14 | 14.34 | 13.98 | 14.07 | 140,635 | +0.03(+0.21%) |
Oct 21, 2016 | 14.02 | 14.23 | 13.79 | 14.04 | 125,166 | -0.03(-0.21%) |
Oct 20, 2016 | 13.61 | 14.18 | 13.32 | 14.07 | 199,698 | +0.44(+3.23%) |
Oct 19, 2016 | 13.73 | 13.76 | 13.17 | 13.63 | 175,781 | -0.09(-0.66%) |
Oct 18, 2016 | 13.75 | 14.00 | 13.65 | 13.72 | 208,702 | +0.13(+0.96%) |
Oct 17, 2016 | 13.75 | 13.83 | 13.40 | 13.59 | 207,273 | -0.15(-1.09%) |
Oct 14, 2016 | 14.28 | 14.28 | 13.71 | 13.74 | 217,143 | -0.38(-2.69%) |
Oct 13, 2016 | 13.69 | 14.23 | 13.68 | 14.12 | 213,233 | +0.20(+1.44%) |
Oct 12, 2016 | 14.59 | 14.78 | 13.88 | 13.92 | 195,001 | -0.65(-4.46%) |
Oct 11, 2016 | 14.80 | 15.00 | 14.35 | 14.57 | 208,632 | -0.46(-3.06%) |
Oct 10, 2016 | 14.76 | 15.16 | 14.69 | 15.03 | 179,999 | +0.46(+3.16%) |
Oct 07, 2016 | 14.58 | 14.66 | 14.33 | 14.57 | 158,383 | +0.02(+0.14%) |
Oct 06, 2016 | 15.07 | 15.10 | 14.46 | 14.55 | 255,179 | -0.54(-3.58%) |
Oct 05, 2016 | 14.59 | 15.22 | 14.52 | 15.09 | 325,606 | +0.53(+3.64%) |
Oct 04, 2016 | 14.62 | 14.85 | 14.38 | 14.56 | 243,988 | +0.00(+0.00%) |
Oct 03, 2016 | 14.42 | 14.58 | 14.27 | 14.56 | 212,603 | +0.04(+0.28%) |
Sep 30, 2016 | 14.04 | 14.63 | 13.73 | 14.52 | 263,373 | +0.58(+4.16%) |
Sep 29, 2016 | 14.70 | 14.70 | 13.92 | 13.94 | 258,019 | -0.72(-4.91%) |
Sep 28, 2016 | 15.03 | 15.10 | 14.35 | 14.66 | 231,542 | -0.37(-2.46%) |
Sep 27, 2016 | 14.50 | 15.10 | 14.49 | 15.03 | 218,002 | +0.46(+3.16%) |
Sep 26, 2016 | 14.60 | 14.75 | 14.42 | 14.57 | 197,077 | -0.19(-1.29%) |
Sep 23, 2016 | 14.94 | 15.35 | 14.72 | 14.76 | 277,260 | -0.24(-1.60%) |
Sep 22, 2016 | 14.83 | 15.01 | 14.59 | 15.00 | 230,609 | +0.27(+1.83%) |
Sep 21, 2016 | 14.89 | 14.90 | 14.02 | 14.73 | 279,714 | -0.09(-0.61%) |
Sep 20, 2016 | 14.76 | 15.00 | 14.44 | 14.82 | 462,382 | +0.27(+1.86%) |
Sep 19, 2016 | 14.64 | 14.94 | 14.41 | 14.55 | 432,404 | -0.02(-0.14%) |
Sep 16, 2016 | 14.07 | 14.62 | 13.78 | 14.57 | 508,157 | +0.51(+3.63%) |
Sep 15, 2016 | 13.91 | 14.11 | 13.75 | 14.06 | 276,462 | +0.17(+1.22%) |
Sep 14, 2016 | 13.94 | 14.18 | 13.70 | 13.89 | 178,442 | +0.07(+0.51%) |
Sep 13, 2016 | 13.70 | 13.90 | 13.29 | 13.82 | 334,982 | -0.04(-0.29%) |
Sep 12, 2016 | 13.14 | 13.87 | 13.14 | 13.86 | 233,198 | +0.68(+5.16%) |
Sep 09, 2016 | 13.68 | 13.91 | 13.16 | 13.18 | 314,332 | -0.75(-5.38%) |
Sep 08, 2016 | 13.85 | 13.96 | 13.61 | 13.93 | 180,504 | +0.11(+0.80%) |
Sep 07, 2016 | 13.75 | 13.95 | 13.52 | 13.82 | 272,641 | +0.13(+0.95%) |
Sep 06, 2016 | 13.44 | 14.15 | 13.28 | 13.69 | 287,695 | +0.37(+2.78%) |
Sep 02, 2016 | 13.40 | 13.32 | 13.32 | 13.32 | 232,600 | -0.07(-0.52%) |
Sep 01, 2016 | 13.02 | 13.39 | 12.97 | 13.39 | 212,272 | +0.44(+3.40%) |
Aug 31, 2016 | 13.23 | 13.28 | 12.85 | 12.95 | 305,759 | -0.32(-2.41%) |
Aug 30, 2016 | 13.18 | 13.38 | 13.03 | 13.27 | 283,991 | +0.07(+0.53%) |
Aug 29, 2016 | 13.27 | 13.37 | 13.11 | 13.20 | 156,642 | -0.02(-0.15%) |
Aug 26, 2016 | 12.95 | 13.43 | 12.94 | 13.22 | 218,368 | +0.32(+2.48%) |
Aug 25, 2016 | 12.74 | 13.22 | 12.53 | 12.90 | 381,686 | +0.22(+1.74%) |
Aug 24, 2016 | 13.37 | 13.88 | 12.52 | 12.68 | 384,085 | -0.73(-5.44%) |
Aug 23, 2016 | 13.54 | 13.54 | 13.08 | 13.41 | 263,974 | -0.03(-0.22%) |
Aug 22, 2016 | 12.82 | 13.66 | 12.71 | 13.44 | 736,650 | +0.73(+5.74%) |
Aug 19, 2016 | 12.41 | 12.76 | 12.30 | 12.71 | 417,644 | +0.26(+2.09%) |
Aug 18, 2016 | 12.16 | 12.54 | 11.98 | 12.45 | 164,131 | +0.28(+2.30%) |
Aug 17, 2016 | 12.22 | 12.29 | 12.00 | 12.17 | 168,641 | -0.05(-0.41%) |
Aug 16, 2016 | 12.51 | 12.51 | 12.18 | 12.22 | 318,301 | -0.32(-2.55%) |
Aug 15, 2016 | 11.99 | 12.62 | 11.95 | 12.54 | 275,297 | +0.63(+5.29%) |
Aug 12, 2016 | 11.59 | 11.95 | 11.50 | 11.91 | 112,446 | +0.30(+2.58%) |
Aug 11, 2016 | 11.51 | 11.73 | 11.31 | 11.61 | 169,000 | +0.18(+1.57%) |
Aug 10, 2016 | 11.79 | 11.81 | 11.41 | 11.43 | 217,251 | -0.36(-3.05%) |
Aug 09, 2016 | 11.70 | 11.89 | 11.60 | 11.79 | 146,807 | +0.12(+1.03%) |
Aug 08, 2016 | 11.72 | 11.88 | 11.58 | 11.67 | 262,833 | -0.06(-0.51%) |
Aug 05, 2016 | 11.70 | 11.90 | 11.52 | 11.73 | 277,055 | -0.03(-0.26%) |
Aug 04, 2016 | 11.77 | 12.24 | 11.50 | 11.76 | 624,749 | +0.01(+0.09%) |
Aug 03, 2016 | 11.37 | 11.75 | 11.37 | 11.75 | 331,450 | +0.37(+3.25%) |
Aug 02, 2016 | 11.64 | 11.75 | 11.15 | 11.38 | 267,625 | -0.24(-2.07%) |