Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.90 | 18.07 | 17.90 | 18.04 | 2,224,335 | +0.14(+0.77%) |
Sep 28, 2017 | 17.86 | 17.91 | 17.83 | 17.90 | 1,234,631 | +0.10(+0.56%) |
Sep 27, 2017 | 17.80 | 17.84 | 17.75 | 17.80 | 1,705,766 | +0.29(+1.67%) |
Sep 26, 2017 | 17.62 | 17.62 | 17.48 | 17.51 | 1,475,669 | -0.15(-0.83%) |
Sep 25, 2017 | 17.75 | 17.75 | 17.59 | 17.65 | 2,404,330 | -0.28(-1.58%) |
Sep 22, 2017 | 17.93 | 17.97 | 17.89 | 17.94 | 8,790,294 | +0.04(+0.22%) |
Sep 21, 2017 | 17.90 | 17.92 | 17.85 | 17.90 | 2,354,374 | +0.15(+0.82%) |
Sep 20, 2017 | 17.80 | 17.82 | 17.68 | 17.75 | 2,421,283 | -0.08(-0.47%) |
Sep 19, 2017 | 17.80 | 17.85 | 17.78 | 17.84 | 1,893,823 | +0.09(+0.52%) |
Sep 18, 2017 | 17.78 | 17.79 | 17.72 | 17.75 | 2,126,611 | +0.05(+0.30%) |
Sep 15, 2017 | 17.68 | 17.72 | 17.65 | 17.69 | 4,029,487 | -0.01(-0.04%) |
Sep 14, 2017 | 17.64 | 17.72 | 17.64 | 17.70 | 923,670 | +0.05(+0.26%) |
Sep 13, 2017 | 17.75 | 17.75 | 17.62 | 17.65 | 1,552,973 | -0.04(-0.22%) |
Sep 12, 2017 | 17.75 | 17.67 | 17.69 | 1,237,591 | +0.17(+0.96%) | |
Sep 11, 2017 | 17.43 | 17.55 | 17.43 | 17.52 | 821,346 | +0.28(+1.65%) |
Sep 08, 2017 | 17.29 | 17.32 | 17.23 | 17.24 | 3,750,041 | +0.10(+0.58%) |
Sep 07, 2017 | 17.28 | 17.32 | 17.12 | 17.14 | 565,683 | -0.07(-0.40%) |
Sep 06, 2017 | 17.12 | 17.22 | 17.10 | 17.21 | 2,394,993 | +0.18(+1.04%) |
Sep 05, 2017 | 17.25 | 17.26 | 17.02 | 17.03 | 1,654,347 | -0.41(-2.33%) |
Sep 01, 2017 | 17.45 | 17.47 | 17.42 | 17.44 | 479,051 | +0.02(+0.13%) |
Aug 31, 2017 | 17.38 | 17.43 | 17.33 | 17.42 | 643,654 | +0.11(+0.62%) |
Aug 30, 2017 | 17.34 | 17.38 | 17.30 | 17.31 | 2,721,334 | -0.07(-0.40%) |
Aug 29, 2017 | 17.34 | 17.41 | 17.30 | 17.38 | 4,343,091 | -0.13(-0.75%) |
Aug 28, 2017 | 17.55 | 17.56 | 17.50 | 17.51 | 509,824 | -0.01(-0.04%) |
Aug 25, 2017 | 17.46 | 17.57 | 17.46 | 17.52 | 890,826 | +0.15(+0.84%) |
Aug 24, 2017 | 17.48 | 17.48 | 17.37 | 17.37 | 693,082 | +0.05(+0.27%) |
Aug 23, 2017 | 17.32 | 17.35 | 17.26 | 17.32 | 530,851 | -0.06(-0.35%) |
Aug 22, 2017 | 17.32 | 17.39 | 17.32 | 17.38 | 1,081,612 | +0.02(+0.09%) |
Aug 21, 2017 | 17.33 | 17.40 | 17.30 | 17.37 | 413,163 | -0.05(-0.26%) |
Aug 18, 2017 | 17.30 | 17.45 | 17.30 | 17.42 | 806,222 | +0.12(+0.67%) |
Aug 17, 2017 | 17.46 | 17.49 | 17.30 | 17.30 | 1,159,978 | -0.35(-1.96%) |
Aug 16, 2017 | 17.68 | 17.70 | 17.62 | 17.65 | 700,987 | +0.05(+0.26%) |
Aug 15, 2017 | 17.61 | 17.61 | 17.52 | 17.60 | 408,065 | -0.01(-0.04%) |
Aug 14, 2017 | 17.64 | 17.67 | 17.59 | 17.61 | 703,309 | +0.22(+1.24%) |
Aug 11, 2017 | 17.45 | 17.46 | 17.34 | 17.39 | 2,044,326 | -0.08(-0.44%) |
Aug 10, 2017 | 17.68 | 17.68 | 17.47 | 17.47 | 1,509,077 | -0.37(-2.07%) |
Aug 09, 2017 | 17.73 | 17.86 | 17.68 | 17.84 | 1,754,654 | -0.15(-0.85%) |
Aug 08, 2017 | 18.08 | 18.10 | 17.96 | 17.99 | 3,168,649 | -0.12(-0.64%) |
Aug 07, 2017 | 18.08 | 18.11 | 18.05 | 18.11 | 900,211 | +0.04(+0.21%) |
Aug 04, 2017 | 18.10 | 18.12 | 18.02 | 18.07 | 1,125,826 | +0.03(+0.17%) |
Aug 03, 2017 | 17.99 | 18.05 | 17.94 | 18.04 | 1,418,148 | +0.05(+0.30%) |
Aug 02, 2017 | 17.98 | 18.00 | 17.91 | 17.98 | 1,796,831 | -0.02(-0.09%) |
Aug 01, 2017 | 18.01 | 18.04 | 17.95 | 18.00 | 1,247,698 | +0.16(+0.90%) |
Jul 31, 2017 | 17.78 | 17.86 | 17.72 | 17.84 | 2,039,763 | +0.06(+0.35%) |
Jul 28, 2017 | 17.65 | 17.78 | 17.64 | 17.78 | 2,665,557 | +0.08(+0.43%) |
Jul 27, 2017 | 17.80 | 17.80 | 17.65 | 17.70 | 4,301,351 | -0.08(-0.48%) |
Jul 26, 2017 | 17.72 | 17.85 | 17.66 | 17.78 | 6,713,880 | +0.10(+0.56%) |
Jul 25, 2017 | 17.75 | 17.76 | 17.65 | 17.68 | 836,334 | +0.21(+1.19%) |
Jul 24, 2017 | 17.42 | 17.48 | 17.37 | 17.48 | 1,272,599 | +0.09(+0.53%) |
Jul 21, 2017 | 17.38 | 17.40 | 17.29 | 17.38 | 1,885,843 | -0.11(-0.62%) |
Jul 20, 2017 | 17.47 | 17.51 | 17.42 | 17.49 | 1,746,460 | +0.07(+0.40%) |
Jul 19, 2017 | 17.37 | 17.42 | 17.34 | 17.42 | 795,093 | +0.02(+0.13%) |
Jul 18, 2017 | 17.35 | 17.40 | 17.30 | 17.40 | 585,702 | -0.05(-0.26%) |
Jul 17, 2017 | 17.46 | 17.47 | 17.42 | 17.45 | 2,138,559 | -0.08(-0.44%) |
Jul 14, 2017 | 17.43 | 17.55 | 17.38 | 17.52 | 1,270,365 | -0.02(-0.09%) |
Jul 13, 2017 | 17.44 | 17.55 | 17.43 | 17.54 | 3,201,140 | +0.18(+1.06%) |
Jul 12, 2017 | 17.36 | 17.36 | 17.29 | 17.35 | 1,571,335 | +0.05(+0.27%) |
Jul 11, 2017 | 17.30 | 17.32 | 17.19 | 17.31 | 3,927,992 | -0.01(-0.04%) |
Jul 10, 2017 | 17.29 | 17.33 | 17.23 | 17.32 | 1,478,397 | +0.02(+0.13%) |
Jul 07, 2017 | 17.23 | 17.30 | 17.16 | 17.29 | 6,313,063 | +0.04(+0.22%) |
Jul 06, 2017 | 17.15 | 17.32 | 17.13 | 17.25 | 5,458,341 | +0.12(+0.72%) |
Jul 05, 2017 | 17.09 | 17.14 | 17.01 | 17.13 | 2,155,643 | +0.04(+0.22%) |
Jul 03, 2017 | 17.05 | 17.12 | 16.99 | 17.09 | 853,057 | +0.24(+1.41%) |
Jun 30, 2017 | 16.98 | 16.98 | 16.74 | 16.85 | 1,699,951 | -0.08(-0.50%) |
Jun 29, 2017 | 17.15 | 17.15 | 16.83 | 16.94 | 2,724,479 | +0.05(+0.27%) |
Jun 28, 2017 | 16.65 | 16.91 | 16.65 | 16.89 | 1,137,014 | +0.35(+2.09%) |
Jun 27, 2017 | 16.52 | 16.61 | 16.49 | 16.55 | 919,948 | +0.15(+0.94%) |
Jun 26, 2017 | 16.50 | 16.52 | 16.37 | 16.39 | 359,864 | +0.13(+0.80%) |
Jun 23, 2017 | 16.32 | 16.26 | 719,855 | +0.02(+0.14%) | ||
Jun 22, 2017 | 16.26 | 16.29 | 16.19 | 16.24 | 670,812 | -0.08(-0.47%) |
Jun 21, 2017 | 16.30 | 16.36 | 16.27 | 16.32 | 728,216 | -0.05(-0.33%) |
Jun 20, 2017 | 16.55 | 16.55 | 16.32 | 16.37 | 1,000,501 | -0.20(-1.23%) |
Jun 19, 2017 | 16.61 | 16.66 | 16.57 | 16.58 | 1,364,733 | +0.07(+0.41%) |
Jun 16, 2017 | 16.38 | 16.51 | 16.36 | 16.51 | 485,801 | +0.18(+1.10%) |
Jun 15, 2017 | 16.25 | 16.35 | 16.21 | 16.33 | 624,284 | -0.16(-0.95%) |
Jun 14, 2017 | 16.60 | 16.60 | 16.44 | 16.49 | 644,299 | -0.11(-0.68%) |
Jun 13, 2017 | 16.56 | 16.60 | 16.52 | 16.60 | 583,501 | +0.12(+0.73%) |
Jun 12, 2017 | 16.52 | 16.54 | 16.41 | 16.48 | 925,234 | -0.10(-0.59%) |
Jun 09, 2017 | 16.52 | 16.63 | 16.49 | 16.58 | 1,256,415 | -0.01(-0.09%) |
Jun 08, 2017 | 16.47 | 16.59 | 16.45 | 16.59 | 657,991 | +0.07(+0.45%) |
Jun 07, 2017 | 16.52 | 16.55 | 16.43 | 16.52 | 1,220,593 | +0.16(+1.01%) |
Jun 06, 2017 | 16.41 | 16.42 | 16.33 | 16.35 | 1,829,872 | -0.15(-0.91%) |
Jun 05, 2017 | 16.50 | 16.54 | 16.46 | 16.50 | 908,816 | -0.07(-0.41%) |
Jun 02, 2017 | 16.53 | 16.58 | 16.49 | 16.57 | 1,076,606 | +0.05(+0.32%) |
Jun 01, 2017 | 16.43 | 16.52 | 16.38 | 16.52 | 1,852,102 | +0.11(+0.68%) |
May 31, 2017 | 16.54 | 16.57 | 16.37 | 16.40 | 4,870,388 | +0.01(+0.05%) |
May 30, 2017 | 16.44 | 16.46 | 16.38 | 16.40 | 1,040,041 | -0.10(-0.64%) |
May 26, 2017 | 16.52 | 16.52 | 16.46 | 16.50 | 665,475 | -0.13(-0.81%) |
May 25, 2017 | 16.67 | 16.69 | 16.61 | 16.64 | 875,223 | -0.04(-0.22%) |
May 24, 2017 | 16.62 | 16.68 | 16.60 | 16.67 | 1,249,721 | -0.02(-0.09%) |
May 23, 2017 | 16.70 | 16.71 | 16.61 | 16.69 | 812,295 | +0.07(+0.45%) |
May 22, 2017 | 16.67 | 16.67 | 16.56 | 16.61 | 2,144,914 | +0.01(+0.05%) |
May 19, 2017 | 16.51 | 16.62 | 16.50 | 16.61 | 961,661 | +0.26(+1.60%) |
May 18, 2017 | 16.28 | 16.39 | 16.23 | 16.34 | 3,048,499 | +0.04(+0.23%) |
May 17, 2017 | 16.51 | 16.53 | 16.30 | 16.31 | 2,144,675 | -0.39(-2.33%) |
May 16, 2017 | 16.70 | 16.74 | 16.63 | 16.70 | 1,917,527 | +0.10(+0.59%) |
May 15, 2017 | 16.55 | 16.61 | 16.52 | 16.60 | 1,201,849 | +0.16(+0.96%) |
May 12, 2017 | 16.41 | 16.44 | 16.37 | 16.44 | 806,102 | +0.05(+0.32%) |
May 11, 2017 | 16.40 | 16.40 | 16.30 | 16.39 | 1,112,773 | -0.10(-0.59%) |
May 10, 2017 | 16.43 | 16.49 | 16.38 | 16.49 | 1,163,070 | +0.13(+0.78%) |
May 09, 2017 | 16.46 | 16.47 | 16.35 | 16.36 | 3,414,684 | -0.08(-0.50%) |
May 08, 2017 | 16.49 | 16.51 | 16.41 | 16.44 | 2,571,412 | -0.31(-1.83%) |
May 05, 2017 | 16.57 | 16.79 | 16.53 | 16.75 | 9,042,971 | +0.20(+1.22%) |
May 04, 2017 | 16.34 | 16.55 | 16.34 | 16.55 | 3,597,541 | +0.37(+2.27%) |
May 03, 2017 | 16.14 | 16.23 | 16.13 | 16.18 | 2,271,621 | +0.04(+0.23%) |
May 02, 2017 | 16.07 | 16.20 | 16.04 | 16.14 | 1,909,823 | +0.11(+0.70%) |
May 01, 2017 | 16.01 | 16.07 | 15.96 | 16.03 | 739,860 | +0.09(+0.56%) |
Apr 28, 2017 | 16.04 | 16.05 | 15.94 | 15.94 | 766,751 | -0.02(-0.09%) |
Apr 27, 2017 | 15.96 | 15.97 | 15.89 | 15.95 | 595,770 | -0.02(-0.14%) |
Apr 26, 2017 | 16.01 | 16.05 | 15.96 | 15.98 | 3,040,143 | -0.10(-0.65%) |
Apr 25, 2017 | 16.02 | 16.10 | 15.98 | 16.08 | 4,731,336 | +0.16(+1.04%) |
Apr 24, 2017 | 15.84 | 15.92 | 15.81 | 15.92 | 2,017,985 | +0.87(+5.77%) |
Apr 21, 2017 | 15.08 | 15.09 | 15.02 | 15.05 | 6,799,823 | +0.05(+0.35%) |
Apr 20, 2017 | 15.04 | 15.08 | 15.00 | 15.00 | 3,808,967 | +0.16(+1.06%) |
Apr 19, 2017 | 14.91 | 14.93 | 14.80 | 14.84 | 1,524,972 | +0.07(+0.51%) |
Apr 18, 2017 | 14.74 | 14.76 | 14.65 | 14.76 | 590,465 | -0.12(-0.81%) |
Apr 17, 2017 | 14.68 | 14.88 | 14.68 | 14.88 | 1,377,432 | +0.23(+1.58%) |
Apr 13, 2017 | 14.75 | 14.79 | 14.65 | 14.65 | 1,747,354 | -0.24(-1.61%) |
Apr 12, 2017 | 14.92 | 14.92 | 14.82 | 14.89 | 638,113 | -0.09(-0.60%) |
Apr 11, 2017 | 14.97 | 14.98 | 14.83 | 14.98 | 875,054 | +0.06(+0.40%) |
Apr 10, 2017 | 14.93 | 14.97 | 14.91 | 14.92 | 464,885 | -0.04(-0.30%) |
Apr 07, 2017 | 14.98 | 15.01 | 14.95 | 14.97 | 529,601 | -0.09(-0.60%) |
Apr 06, 2017 | 15.01 | 15.09 | 14.97 | 15.06 | 1,191,751 | +0.10(+0.70%) |
Apr 05, 2017 | 15.10 | 15.13 | 14.94 | 14.95 | 707,602 | -0.07(-0.45%) |
Apr 04, 2017 | 15.00 | 15.03 | 14.92 | 15.02 | 587,383 | -0.03(-0.20%) |
Apr 03, 2017 | 15.09 | 15.14 | 14.93 | 15.05 | 740,047 | -0.17(-1.13%) |
Mar 31, 2017 | 15.18 | 15.26 | 15.14 | 15.22 | 673,026 | +0.02(+0.15%) |
Mar 30, 2017 | 15.20 | 15.25 | 15.17 | 15.20 | 737,562 | -0.01(-0.05%) |
Mar 29, 2017 | 15.20 | 15.23 | 15.14 | 15.20 | 1,752,461 | -0.12(-0.78%) |
Mar 28, 2017 | 15.26 | 15.36 | 15.26 | 15.32 | 2,094,189 | +0.07(+0.44%) |
Mar 27, 2017 | 15.09 | 15.26 | 15.09 | 15.26 | 966,904 | +0.06(+0.39%) |
Mar 24, 2017 | 15.18 | 15.20 | 15.12 | 15.20 | 1,255,255 | +0.04(+0.25%) |
Mar 23, 2017 | 15.16 | 15.22 | 15.12 | 15.16 | 1,056,956 | +0.00(+0.00%) |
Mar 22, 2017 | 15.12 | 15.22 | 15.06 | 15.16 | 1,287,073 | -0.10(-0.69%) |
Mar 21, 2017 | 15.49 | 15.53 | 15.20 | 15.26 | 2,383,250 | +0.10(+0.64%) |
Mar 20, 2017 | 15.26 | 15.29 | 15.17 | 15.17 | 1,833,568 | -0.08(-0.54%) |
Mar 17, 2017 | 15.35 | 15.35 | 15.22 | 15.25 | 1,041,292 | -0.13(-0.83%) |
Mar 16, 2017 | 15.27 | 15.38 | 15.24 | 15.38 | 2,709,967 | +0.28(+1.84%) |
Mar 15, 2017 | 14.98 | 15.13 | 14.95 | 15.10 | 2,665,499 | +0.24(+1.61%) |
Mar 14, 2017 | 14.91 | 14.91 | 14.83 | 14.86 | 1,000,956 | -0.22(-1.44%) |
Mar 13, 2017 | 15.08 | 15.10 | 15.06 | 15.08 | 808,555 | -0.08(-0.54%) |
Mar 10, 2017 | 14.99 | 15.16 | 14.97 | 15.16 | 1,407,835 | +0.25(+1.71%) |
Mar 09, 2017 | 14.87 | 14.91 | 14.82 | 14.91 | 1,691,569 | +0.31(+2.10%) |
Mar 08, 2017 | 14.74 | 14.76 | 14.60 | 14.60 | 1,108,705 | -0.01(-0.10%) |
Mar 07, 2017 | 14.62 | 14.65 | 14.57 | 14.61 | 2,295,695 | -0.09(-0.61%) |
Mar 06, 2017 | 14.76 | 14.76 | 14.67 | 14.70 | 1,131,546 | -0.12(-0.81%) |
Mar 03, 2017 | 14.77 | 14.87 | 14.72 | 14.82 | 2,543,703 | +0.27(+1.85%) |
Mar 02, 2017 | 14.61 | 14.65 | 14.55 | 14.55 | 993,836 | -0.12(-0.82%) |
Mar 01, 2017 | 14.56 | 14.71 | 14.56 | 14.67 | 772,598 | +0.31(+2.19%) |
Feb 28, 2017 | 14.31 | 14.40 | 14.31 | 14.36 | 257,958 | -0.02(-0.10%) |
Feb 27, 2017 | 14.31 | 14.37 | 14.30 | 14.37 | 715,857 | +0.02(+0.10%) |
Feb 24, 2017 | 14.26 | 14.37 | 14.26 | 14.36 | 463,315 | -0.20(-1.39%) |
Feb 23, 2017 | 14.58 | 14.61 | 14.51 | 14.56 | 210,935 | -0.02(-0.15%) |
Feb 22, 2017 | 14.46 | 14.59 | 14.43 | 14.58 | 1,711,940 | -0.01(-0.05%) |
Feb 21, 2017 | 14.57 | 14.61 | 14.55 | 14.59 | 1,462,805 | -0.09(-0.61%) |
Feb 17, 2017 | 14.68 | 14.68 | 14.68 | 0 | -0.17(-1.16%) | |
Feb 16, 2017 | 14.87 | 14.88 | 14.79 | 14.85 | 293,623 | -0.02(-0.10%) |
Feb 15, 2017 | 14.77 | 14.87 | 14.75 | 14.87 | 5,446,023 | +0.13(+0.86%) |
Feb 14, 2017 | 14.65 | 14.74 | 14.61 | 14.74 | 561,751 | +0.09(+0.61%) |
Feb 13, 2017 | 14.62 | 14.67 | 14.59 | 14.65 | 1,038,053 | +0.10(+0.67%) |
Feb 10, 2017 | 14.51 | 14.57 | 14.48 | 14.55 | 357,326 | -0.07(-0.51%) |
Feb 09, 2017 | 14.53 | 14.65 | 14.53 | 14.63 | 1,503,394 | +0.16(+1.14%) |
Feb 08, 2017 | 14.42 | 14.51 | 14.32 | 14.46 | 850,339 | -0.14(-0.97%) |
Feb 07, 2017 | 14.62 | 14.62 | 14.57 | 14.61 | 492,546 | -0.05(-0.36%) |
Feb 06, 2017 | 14.79 | 14.82 | 14.64 | 14.66 | 4,474,857 | -0.30(-2.00%) |
Feb 03, 2017 | 14.91 | 15.00 | 14.90 | 14.96 | 1,164,752 | +0.17(+1.17%) |
Feb 02, 2017 | 14.85 | 14.85 | 14.76 | 14.79 | 738,108 | -0.10(-0.65%) |
Feb 01, 2017 | 14.88 | 14.88 | 14.80 | 14.88 | 655,986 | +0.13(+0.91%) |
Jan 31, 2017 | 14.79 | 14.82 | 14.67 | 14.75 | 764,656 | +0.05(+0.36%) |
Jan 30, 2017 | 14.73 | 14.73 | 14.63 | 14.70 | 810,715 | -0.21(-1.41%) |
Jan 27, 2017 | 14.94 | 14.96 | 14.85 | 14.91 | 1,379,060 | -0.07(-0.45%) |
Jan 26, 2017 | 15.10 | 15.12 | 14.94 | 14.97 | 2,216,856 | -0.13(-0.89%) |
Jan 25, 2017 | 14.95 | 15.11 | 14.94 | 15.11 | 1,916,319 | +0.42(+2.86%) |
Jan 24, 2017 | 14.58 | 14.70 | 14.58 | 14.69 | 834,955 | +0.15(+1.03%) |
Jan 23, 2017 | 14.50 | 14.55 | 14.43 | 14.54 | 398,632 | -0.02(-0.15%) |
Jan 20, 2017 | 14.50 | 14.56 | 14.49 | 14.56 | 278,412 | +0.10(+0.72%) |
Jan 19, 2017 | 14.48 | 14.53 | 14.40 | 14.46 | 240,443 | +0.02(+0.16%) |
Jan 18, 2017 | 14.42 | 14.45 | 14.37 | 14.43 | 462,941 | -0.08(-0.57%) |
Jan 17, 2017 | 14.60 | 14.63 | 14.49 | 14.52 | 767,196 | -0.08(-0.56%) |
Jan 13, 2017 | 14.60 | 14.60 | 14.60 | 0 | +0.16(+1.09%) | |
Jan 12, 2017 | 14.51 | 14.54 | 14.39 | 14.44 | 1,194,217 | -0.03(-0.21%) |
Jan 11, 2017 | 14.31 | 14.47 | 14.28 | 14.47 | 1,182,234 | +0.08(+0.57%) |
Jan 10, 2017 | 14.40 | 14.48 | 14.39 | 14.39 | 3,088,168 | -0.03(-0.21%) |
Jan 09, 2017 | 14.43 | 14.47 | 14.36 | 14.42 | 2,380,347 | -0.24(-1.64%) |
Jan 06, 2017 | 14.62 | 14.69 | 14.58 | 14.66 | 1,497,542 | -0.02(-0.10%) |
Jan 05, 2017 | 14.64 | 14.70 | 14.62 | 14.67 | 1,454,157 | +0.02(+0.10%) |
Jan 04, 2017 | 14.55 | 14.66 | 14.50 | 14.66 | 725,332 | +0.17(+1.19%) |
Jan 03, 2017 | 14.45 | 14.49 | 14.40 | 14.49 | 767,966 | +0.28(+2.00%) |
Dec 30, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.15(+1.07%) | |
Dec 29, 2016 | 14.02 | 14.07 | 14.02 | 14.05 | 371,344 | +0.07(+0.48%) |
Dec 28, 2016 | 14.07 | 14.09 | 13.98 | 13.98 | 532,597 | -0.19(-1.37%) |
Dec 27, 2016 | 14.20 | 14.20 | 14.16 | 14.18 | 389,224 | +0.00(+0.00%) |
Dec 23, 2016 | 14.18 | 14.18 | 14.18 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 14.22 | 14.23 | 14.16 | 14.17 | 1,080,210 | -0.05(-0.37%) |
Dec 21, 2016 | 14.17 | 14.23 | 14.16 | 14.22 | 2,799,448 | +0.03(+0.20%) |
Dec 20, 2016 | 14.10 | 14.20 | 14.10 | 14.20 | 1,527,204 | +0.14(+1.01%) |
Dec 19, 2016 | 14.15 | 14.16 | 14.05 | 14.05 | 1,241,461 | -0.19(-1.31%) |
Dec 16, 2016 | 14.28 | 14.34 | 14.22 | 14.24 | 2,472,788 | -0.02(-0.16%) |
Dec 15, 2016 | 14.24 | 14.30 | 14.23 | 14.26 | 962,088 | +0.11(+0.79%) |
Dec 14, 2016 | 14.41 | 14.44 | 14.15 | 14.15 | 1,460,980 | -0.34(-2.32%) |
Dec 13, 2016 | 14.38 | 14.49 | 14.38 | 14.49 | 1,117,759 | +0.22(+1.51%) |
Dec 12, 2016 | 14.31 | 14.38 | 14.26 | 14.27 | 1,856,702 | -0.17(-1.19%) |
Dec 09, 2016 | 14.37 | 14.44 | 14.31 | 14.44 | 1,711,661 | -0.12(-0.82%) |
Dec 08, 2016 | 14.54 | 14.61 | 14.46 | 14.56 | 8,988,258 | -0.07(-0.51%) |
Dec 07, 2016 | 14.33 | 14.64 | 14.32 | 14.64 | 6,524,977 | +0.47(+3.31%) |
Dec 06, 2016 | 14.02 | 14.21 | 13.93 | 14.17 | 6,157,356 | +0.45(+3.26%) |
Dec 05, 2016 | 13.56 | 13.73 | 13.56 | 13.72 | 1,527,153 | +0.22(+1.66%) |
Dec 02, 2016 | 13.38 | 13.52 | 13.36 | 13.50 | 5,768,574 | -0.02(-0.16%) |
Dec 01, 2016 | 13.44 | 13.54 | 13.41 | 13.52 | 755,974 | +0.13(+0.95%) |
Nov 30, 2016 | 13.34 | 13.42 | 13.34 | 13.39 | 484,395 | +0.03(+0.22%) |
Nov 29, 2016 | 13.23 | 13.36 | 13.20 | 13.36 | 1,422,248 | +0.26(+1.99%) |
Nov 28, 2016 | 13.27 | 13.28 | 13.10 | 13.10 | 682,463 | -0.32(-2.39%) |
Nov 25, 2016 | 13.41 | 13.43 | 13.38 | 13.42 | 148,020 | +0.00(+0.00%) |
Nov 23, 2016 | 13.42 | 13.42 | 13.42 | 0 | -0.16(-1.21%) | |
Nov 22, 2016 | 13.52 | 13.58 | 13.48 | 13.58 | 756,181 | +0.16(+1.17%) |
Nov 21, 2016 | 13.37 | 13.43 | 13.34 | 13.43 | 343,875 | +0.13(+0.95%) |
Nov 18, 2016 | 13.41 | 13.41 | 13.30 | 13.30 | 337,235 | -0.24(-1.76%) |
Nov 17, 2016 | 13.51 | 13.56 | 13.43 | 13.54 | 409,008 | +0.07(+0.50%) |
Nov 16, 2016 | 13.55 | 13.56 | 13.44 | 13.47 | 291,337 | -0.29(-2.11%) |
Nov 15, 2016 | 13.64 | 13.77 | 13.55 | 13.76 | 353,131 | +0.05(+0.38%) |
Nov 14, 2016 | 13.61 | 13.72 | 13.61 | 13.71 | 703,380 | +0.03(+0.22%) |
Nov 11, 2016 | 13.61 | 13.68 | 13.56 | 13.68 | 303,015 | -0.14(-1.02%) |
Nov 10, 2016 | 13.80 | 13.89 | 13.75 | 13.82 | 1,246,294 | +0.31(+2.32%) |
Nov 09, 2016 | 13.16 | 13.54 | 13.16 | 13.51 | 550,021 | +0.22(+1.68%) |
Nov 08, 2016 | 13.13 | 13.33 | 13.10 | 13.29 | 250,929 | +0.05(+0.39%) |
Nov 07, 2016 | 13.14 | 13.23 | 13.12 | 13.23 | 393,888 | +0.42(+3.26%) |
Nov 04, 2016 | 12.92 | 12.97 | 12.82 | 12.82 | 287,546 | -0.23(-1.77%) |
Nov 03, 2016 | 13.09 | 13.14 | 13.01 | 13.05 | 290,562 | +0.13(+0.98%) |
Nov 02, 2016 | 13.06 | 13.08 | 12.91 | 12.92 | 347,582 | -0.19(-1.42%) |
Nov 01, 2016 | 13.27 | 13.29 | 13.10 | 13.11 | 386,291 | -0.12(-0.90%) |
Oct 31, 2016 | 13.25 | 13.28 | 13.19 | 13.23 | 273,549 | -0.05(-0.39%) |
Oct 28, 2016 | 13.28 | 13.34 | 13.25 | 13.28 | 752,673 | -0.05(-0.39%) |
Oct 27, 2016 | 13.32 | 13.37 | 13.28 | 13.33 | 351,468 | +0.18(+1.36%) |
Oct 26, 2016 | 13.17 | 13.26 | 13.14 | 13.15 | 735,095 | -0.05(-0.40%) |
Oct 25, 2016 | 13.17 | 13.23 | 13.14 | 13.20 | 336,831 | -0.07(-0.50%) |
Oct 24, 2016 | 13.23 | 13.27 | 13.19 | 13.27 | 538,738 | +0.19(+1.48%) |
Oct 21, 2016 | 13.00 | 13.09 | 12.97 | 13.08 | 156,629 | +0.00(+0.00%) |
Oct 20, 2016 | 12.99 | 13.10 | 12.97 | 13.08 | 351,549 | +0.10(+0.75%) |
Oct 19, 2016 | 12.91 | 13.00 | 12.91 | 12.98 | 203,908 | +0.05(+0.40%) |
Oct 18, 2016 | 12.85 | 12.93 | 12.83 | 12.93 | 617,122 | +0.28(+2.24%) |
Oct 17, 2016 | 12.69 | 12.71 | 12.62 | 12.65 | 139,479 | +0.00(+0.00%) |
Oct 14, 2016 | 12.73 | 12.79 | 12.65 | 12.65 | 363,785 | +0.10(+0.77%) |
Oct 13, 2016 | 12.50 | 12.61 | 12.42 | 12.55 | 375,471 | -0.24(-1.87%) |
Oct 12, 2016 | 12.76 | 12.82 | 12.74 | 12.79 | 284,758 | +0.04(+0.35%) |
Oct 11, 2016 | 12.85 | 12.89 | 12.70 | 12.74 | 338,415 | -0.19(-1.50%) |
Oct 10, 2016 | 12.90 | 12.98 | 12.90 | 12.94 | 230,492 | -0.01(-0.12%) |
Oct 07, 2016 | 12.97 | 12.97 | 12.84 | 12.95 | 292,434 | -0.07(-0.57%) |
Oct 06, 2016 | 13.08 | 13.08 | 12.98 | 13.03 | 753,563 | -0.02(-0.17%) |
Oct 05, 2016 | 12.94 | 13.05 | 12.93 | 13.05 | 502,060 | +0.27(+2.10%) |
Oct 04, 2016 | 12.78 | 12.85 | 12.71 | 12.78 | 922,945 | +0.05(+0.41%) |