Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.10 | 20.27 | 19.88 | 20.27 | 690,613 | +0.17(+0.85%) |
Sep 28, 2017 | 20.35 | 20.53 | 20.10 | 20.10 | 780,313 | -0.13(-0.64%) |
Sep 27, 2017 | 20.40 | 20.53 | 19.62 | 20.22 | 1,118,832 | -0.13(-0.63%) |
Sep 26, 2017 | 20.78 | 20.87 | 20.31 | 20.35 | 1,323,591 | -0.34(-1.66%) |
Sep 25, 2017 | 20.91 | 21.21 | 20.55 | 20.70 | 886,381 | -0.30(-1.43%) |
Sep 22, 2017 | 20.27 | 21.13 | 20.27 | 21.00 | 908,779 | +0.64(+3.16%) |
Sep 21, 2017 | 20.40 | 20.53 | 20.05 | 20.35 | 578,897 | -0.04(-0.21%) |
Sep 20, 2017 | 20.18 | 20.61 | 20.18 | 20.40 | 950,795 | +0.17(+0.85%) |
Sep 19, 2017 | 20.70 | 20.78 | 19.97 | 20.22 | 1,637,266 | -0.47(-2.28%) |
Sep 18, 2017 | 20.40 | 20.70 | 20.27 | 20.70 | 1,272,293 | +0.47(+2.34%) |
Sep 15, 2017 | 20.10 | 20.53 | 19.84 | 20.22 | 1,887,807 | +0.17(+0.86%) |
Sep 14, 2017 | 19.62 | 20.12 | 19.32 | 20.05 | 2,076,002 | +0.47(+2.41%) |
Sep 13, 2017 | 19.45 | 19.71 | 19.07 | 19.58 | 1,946,091 | +0.39(+2.01%) |
Sep 12, 2017 | 18.81 | 19.24 | 18.59 | 19.19 | 2,522,433 | +0.77(+4.20%) |
Sep 11, 2017 | 17.86 | 18.46 | 17.82 | 18.42 | 2,450,603 | +1.12(+6.45%) |
Sep 08, 2017 | 17.35 | 17.43 | 17.22 | 17.30 | 497,943 | -0.09(-0.49%) |
Sep 07, 2017 | 17.69 | 17.91 | 17.22 | 17.39 | 851,926 | -0.39(-2.17%) |
Sep 06, 2017 | 17.78 | 18.10 | 17.73 | 17.78 | 756,949 | +0.04(+0.24%) |
Sep 05, 2017 | 18.03 | 18.21 | 17.56 | 17.73 | 968,209 | -0.30(-1.67%) |
Sep 01, 2017 | 17.91 | 18.25 | 17.86 | 18.03 | 668,959 | +0.21(+1.20%) |
Aug 31, 2017 | 17.82 | 17.99 | 17.73 | 17.82 | 687,369 | -0.04(-0.24%) |
Aug 30, 2017 | 17.78 | 18.01 | 17.69 | 17.86 | 1,151,989 | +0.04(+0.24%) |
Aug 29, 2017 | 17.91 | 17.95 | 17.65 | 17.82 | 647,066 | -0.17(-0.95%) |
Aug 28, 2017 | 18.03 | 18.08 | 17.82 | 17.99 | 986,760 | +0.09(+0.48%) |
Aug 25, 2017 | 18.08 | 18.08 | 17.76 | 17.91 | 951,050 | -0.09(-0.48%) |
Aug 24, 2017 | 18.21 | 18.21 | 17.82 | 17.99 | 760,636 | -0.13(-0.71%) |
Aug 23, 2017 | 17.99 | 18.25 | 17.73 | 18.12 | 1,101,490 | +0.17(+0.96%) |
Aug 22, 2017 | 17.82 | 17.99 | 17.73 | 17.95 | 1,304,719 | +0.21(+1.21%) |
Aug 21, 2017 | 18.03 | 18.08 | 17.65 | 17.73 | 1,030,456 | -0.26(-1.43%) |
Aug 18, 2017 | 18.12 | 18.29 | 17.82 | 17.99 | 848,491 | -0.21(-1.18%) |
Aug 17, 2017 | 18.29 | 18.55 | 18.12 | 18.21 | 1,458,382 | -0.17(-0.93%) |
Aug 16, 2017 | 18.21 | 18.51 | 18.16 | 18.38 | 1,079,516 | +0.09(+0.47%) |
Aug 15, 2017 | 18.42 | 18.42 | 18.06 | 18.29 | 1,021,560 | -0.09(-0.47%) |
Aug 14, 2017 | 18.29 | 18.53 | 18.12 | 18.38 | 1,360,829 | +0.26(+1.42%) |
Aug 11, 2017 | 17.48 | 18.12 | 17.43 | 18.12 | 1,347,457 | +0.60(+3.43%) |
Aug 10, 2017 | 17.30 | 17.71 | 17.09 | 17.52 | 2,111,895 | -0.26(-1.45%) |
Aug 09, 2017 | 17.82 | 18.08 | 17.48 | 17.78 | 2,140,455 | -0.09(-0.48%) |
Aug 08, 2017 | 18.68 | 18.76 | 17.86 | 17.86 | 2,604,737 | -0.90(-4.81%) |
Aug 07, 2017 | 18.85 | 19.00 | 18.65 | 18.76 | 909,161 | -0.09(-0.46%) |
Aug 04, 2017 | 18.72 | 18.94 | 18.67 | 18.85 | 585,232 | +0.21(+1.15%) |
Aug 03, 2017 | 18.89 | 18.89 | 18.21 | 18.64 | 1,293,532 | -0.13(-0.69%) |
Aug 02, 2017 | 18.46 | 18.85 | 17.86 | 18.76 | 2,105,525 | +0.99(+5.56%) |
Aug 01, 2017 | 17.69 | 18.18 | 17.61 | 17.78 | 637,311 | +0.17(+0.98%) |
Jul 31, 2017 | 17.78 | 18.03 | 17.52 | 17.61 | 338,554 | -0.21(-1.20%) |
Jul 28, 2017 | 18.03 | 18.06 | 17.78 | 17.82 | 361,968 | -0.17(-0.95%) |
Jul 27, 2017 | 17.91 | 18.25 | 17.78 | 17.99 | 777,787 | +0.17(+0.96%) |
Jul 26, 2017 | 17.48 | 17.91 | 17.30 | 17.82 | 576,991 | +0.39(+2.22%) |
Jul 25, 2017 | 17.48 | 17.52 | 17.22 | 17.43 | 489,323 | +0.04(+0.25%) |
Jul 24, 2017 | 17.52 | 17.61 | 17.26 | 17.39 | 549,514 | -0.21(-1.22%) |
Jul 21, 2017 | 17.65 | 17.78 | 17.39 | 17.61 | 560,313 | +0.09(+0.49%) |
Jul 20, 2017 | 17.73 | 17.80 | 17.35 | 17.52 | 840,533 | -0.17(-0.97%) |
Jul 19, 2017 | 17.48 | 17.69 | 17.26 | 17.69 | 544,506 | +0.30(+1.73%) |
Jul 18, 2017 | 17.39 | 17.48 | 17.13 | 17.39 | 792,435 | -0.04(-0.25%) |
Jul 17, 2017 | 17.52 | 17.65 | 17.26 | 17.43 | 772,014 | -0.09(-0.49%) |
Jul 14, 2017 | 17.30 | 17.52 | 17.30 | 17.52 | 719,195 | +0.13(+0.74%) |
Jul 13, 2017 | 17.48 | 17.52 | 17.23 | 17.39 | 889,642 | +0.00(+0.00%) |
Jul 12, 2017 | 17.78 | 17.91 | 17.22 | 17.39 | 1,102,659 | -0.34(-1.94%) |
Jul 11, 2017 | 17.48 | 17.78 | 17.43 | 17.73 | 1,439,048 | +0.17(+0.98%) |
Jul 10, 2017 | 16.62 | 17.61 | 16.53 | 17.56 | 1,847,917 | +1.03(+6.23%) |
Jul 07, 2017 | 16.36 | 16.53 | 16.32 | 16.53 | 688,627 | +0.26(+1.58%) |
Jul 06, 2017 | 16.53 | 16.53 | 16.19 | 16.27 | 1,141,753 | -0.26(-1.56%) |
Jul 05, 2017 | 16.88 | 16.96 | 16.53 | 16.53 | 700,579 | -0.26(-1.53%) |
Jul 03, 2017 | 17.05 | 17.18 | 16.62 | 16.79 | 420,498 | -0.17(-1.01%) |
Jun 30, 2017 | 17.09 | 17.18 | 16.92 | 16.96 | 987,224 | -0.04(-0.25%) |
Jun 29, 2017 | 17.05 | 17.13 | 16.88 | 17.00 | 997,842 | +0.09(+0.51%) |
Jun 28, 2017 | 16.75 | 17.09 | 16.63 | 16.92 | 954,630 | +0.26(+1.55%) |
Jun 27, 2017 | 16.45 | 16.75 | 16.40 | 16.66 | 733,545 | +0.13(+0.78%) |
Jun 26, 2017 | 16.62 | 16.75 | 16.45 | 16.53 | 643,792 | -0.09(-0.52%) |
Jun 23, 2017 | 16.62 | 16.62 | 324,330 | +0.04(+0.26%) | ||
Jun 22, 2017 | 16.62 | 16.62 | 16.32 | 16.57 | 700,589 | +0.00(+0.00%) |
Jun 21, 2017 | 16.06 | 16.60 | 16.01 | 16.57 | 1,261,787 | +0.52(+3.21%) |
Jun 20, 2017 | 16.19 | 16.26 | 15.93 | 16.06 | 471,114 | -0.04(-0.27%) |
Jun 19, 2017 | 15.72 | 16.27 | 15.63 | 16.10 | 860,928 | +0.39(+2.46%) |
Jun 16, 2017 | 15.80 | 15.84 | 15.59 | 15.72 | 576,731 | +0.00(+0.00%) |
Jun 15, 2017 | 15.84 | 15.93 | 15.63 | 15.72 | 585,232 | -0.30(-1.88%) |
Jun 14, 2017 | 15.84 | 16.10 | 15.67 | 16.02 | 1,586,756 | +0.17(+1.08%) |
Jun 13, 2017 | 15.59 | 15.89 | 15.37 | 15.84 | 1,242,031 | +0.30(+1.93%) |
Jun 12, 2017 | 15.54 | 15.67 | 15.20 | 15.54 | 1,098,814 | +0.00(+0.00%) |
Jun 09, 2017 | 15.42 | 15.54 | 15.16 | 15.54 | 701,527 | +0.43(+2.84%) |
Jun 08, 2017 | 15.54 | 15.54 | 15.07 | 15.11 | 726,155 | +0.13(+0.86%) |
Jun 07, 2017 | 14.94 | 15.07 | 14.73 | 14.99 | 516,977 | +0.13(+0.87%) |
Jun 06, 2017 | 14.99 | 15.07 | 14.77 | 14.86 | 1,036,848 | -0.21(-1.42%) |
Jun 05, 2017 | 15.37 | 15.42 | 14.99 | 15.07 | 632,904 | -0.21(-1.40%) |
Jun 02, 2017 | 15.42 | 15.42 | 15.24 | 15.29 | 443,470 | -0.09(-0.56%) |
Jun 01, 2017 | 15.20 | 15.42 | 15.11 | 15.37 | 757,500 | +0.21(+1.42%) |
May 31, 2017 | 15.33 | 15.37 | 14.99 | 15.16 | 807,285 | -0.17(-1.12%) |
May 30, 2017 | 15.24 | 15.37 | 15.16 | 15.33 | 613,259 | +0.09(+0.56%) |
May 26, 2017 | 15.16 | 15.39 | 15.16 | 15.24 | 490,136 | +0.09(+0.57%) |
May 25, 2017 | 15.29 | 15.41 | 15.16 | 15.16 | 511,671 | -0.13(-0.84%) |
May 24, 2017 | 15.54 | 15.54 | 15.18 | 15.29 | 569,849 | -0.17(-1.11%) |
May 23, 2017 | 15.42 | 15.54 | 15.24 | 15.46 | 1,005,109 | +0.13(+0.84%) |
May 22, 2017 | 15.24 | 15.67 | 15.03 | 15.33 | 1,198,123 | +0.21(+1.42%) |
May 19, 2017 | 14.86 | 15.22 | 14.86 | 15.11 | 907,585 | +0.30(+2.03%) |
May 18, 2017 | 14.94 | 14.99 | 14.47 | 14.81 | 2,335,522 | -0.17(-1.15%) |
May 17, 2017 | 15.80 | 15.80 | 14.94 | 14.99 | 1,419,629 | -0.99(-6.18%) |
May 16, 2017 | 16.02 | 16.15 | 15.76 | 15.97 | 1,542,596 | +0.00(+0.00%) |
May 15, 2017 | 15.72 | 16.15 | 15.67 | 15.97 | 1,326,229 | +0.30(+1.92%) |
May 12, 2017 | 15.46 | 15.80 | 15.33 | 15.67 | 826,241 | +0.17(+1.11%) |
May 11, 2017 | 15.42 | 15.50 | 15.03 | 15.50 | 955,802 | +0.30(+1.98%) |
May 10, 2017 | 15.29 | 15.35 | 15.16 | 15.20 | 389,550 | -0.13(-0.84%) |
May 09, 2017 | 15.24 | 15.42 | 14.94 | 15.33 | 1,140,423 | +0.09(+0.56%) |
May 08, 2017 | 15.59 | 15.59 | 15.14 | 15.24 | 1,057,529 | -0.30(-1.93%) |
May 05, 2017 | 15.54 | 15.63 | 15.24 | 15.54 | 926,050 | +0.00(+0.00%) |
May 04, 2017 | 15.67 | 16.02 | 15.46 | 15.54 | 1,939,696 | +0.09(+0.56%) |
May 03, 2017 | 15.07 | 15.59 | 14.95 | 15.46 | 3,246,226 | +0.52(+3.45%) |
May 02, 2017 | 15.20 | 15.22 | 14.77 | 14.94 | 850,134 | -0.30(-1.97%) |
May 01, 2017 | 15.24 | 15.29 | 15.07 | 15.24 | 719,473 | +0.04(+0.28%) |
Apr 28, 2017 | 15.03 | 15.20 | 14.94 | 15.20 | 1,156,350 | +0.17(+1.14%) |
Apr 27, 2017 | 14.60 | 15.03 | 14.43 | 15.03 | 1,223,850 | +0.43(+2.94%) |
Apr 26, 2017 | 14.34 | 14.60 | 14.34 | 14.60 | 617,720 | +0.26(+1.80%) |
Apr 25, 2017 | 14.34 | 14.51 | 14.26 | 14.34 | 907,595 | +0.04(+0.30%) |
Apr 24, 2017 | 13.91 | 14.38 | 13.87 | 14.30 | 1,014,003 | +0.52(+3.74%) |
Apr 21, 2017 | 13.91 | 13.91 | 13.65 | 13.78 | 521,424 | -0.13(-0.93%) |
Apr 20, 2017 | 13.61 | 14.00 | 13.53 | 13.91 | 483,256 | +0.26(+1.89%) |
Apr 19, 2017 | 13.53 | 13.87 | 13.50 | 13.65 | 713,030 | +0.13(+0.95%) |
Apr 18, 2017 | 13.78 | 13.78 | 13.53 | 13.53 | 449,331 | -0.30(-2.17%) |
Apr 17, 2017 | 13.87 | 13.95 | 13.74 | 13.83 | 377,025 | -0.04(-0.31%) |
Apr 13, 2017 | 13.74 | 13.91 | 13.65 | 13.87 | 378,577 | +0.13(+0.94%) |
Apr 12, 2017 | 13.87 | 13.93 | 13.70 | 13.74 | 449,878 | -0.17(-1.23%) |
Apr 11, 2017 | 13.78 | 13.96 | 13.70 | 13.91 | 484,807 | +0.13(+0.93%) |
Apr 10, 2017 | 13.65 | 13.87 | 13.53 | 13.78 | 282,990 | +0.17(+1.26%) |
Apr 07, 2017 | 13.61 | 13.74 | 13.48 | 13.61 | 335,611 | +0.04(+0.32%) |
Apr 06, 2017 | 13.40 | 13.74 | 13.40 | 13.57 | 456,428 | -0.09(-0.63%) |
Apr 05, 2017 | 13.70 | 13.83 | 13.48 | 13.65 | 521,933 | +0.00(+0.00%) |
Apr 04, 2017 | 13.57 | 13.74 | 13.40 | 13.65 | 471,550 | +0.00(+0.00%) |
Apr 03, 2017 | 13.74 | 13.79 | 13.48 | 13.65 | 423,582 | -0.04(-0.31%) |
Mar 31, 2017 | 13.61 | 13.81 | 13.57 | 13.70 | 405,211 | +0.04(+0.31%) |
Mar 30, 2017 | 13.57 | 13.70 | 13.57 | 13.65 | 471,711 | +0.09(+0.63%) |
Mar 29, 2017 | 13.61 | 13.65 | 13.53 | 13.57 | 172,435 | -0.09(-0.63%) |
Mar 28, 2017 | 13.70 | 13.89 | 13.61 | 13.65 | 263,114 | -0.09(-0.62%) |
Mar 27, 2017 | 13.35 | 13.74 | 13.27 | 13.74 | 548,244 | +0.30(+2.24%) |
Mar 24, 2017 | 13.61 | 13.61 | 13.35 | 13.44 | 384,111 | -0.21(-1.57%) |
Mar 23, 2017 | 13.57 | 13.78 | 13.53 | 13.65 | 280,922 | +0.09(+0.63%) |
Mar 22, 2017 | 13.48 | 13.74 | 13.31 | 13.57 | 1,226,973 | +0.04(+0.32%) |
Mar 21, 2017 | 13.74 | 13.83 | 13.40 | 13.53 | 552,311 | -0.21(-1.56%) |
Mar 20, 2017 | 13.74 | 13.87 | 13.65 | 13.74 | 236,740 | -0.04(-0.31%) |
Mar 17, 2017 | 14.17 | 14.17 | 13.78 | 13.78 | 543,083 | -0.34(-2.43%) |
Mar 16, 2017 | 14.13 | 14.26 | 14.04 | 14.13 | 619,597 | +0.04(+0.30%) |
Mar 15, 2017 | 14.00 | 14.21 | 13.91 | 14.08 | 615,842 | +0.09(+0.61%) |
Mar 14, 2017 | 13.70 | 14.00 | 13.65 | 14.00 | 671,947 | +0.30(+2.19%) |
Mar 13, 2017 | 13.78 | 13.83 | 13.53 | 13.70 | 568,220 | +0.21(+1.59%) |
Mar 10, 2017 | 13.40 | 13.53 | 13.35 | 13.48 | 314,063 | +0.17(+1.29%) |
Mar 09, 2017 | 13.40 | 13.65 | 13.27 | 13.31 | 707,687 | -0.17(-1.27%) |
Mar 08, 2017 | 13.53 | 13.67 | 13.48 | 13.48 | 369,129 | -0.09(-0.63%) |
Mar 07, 2017 | 13.57 | 13.74 | 13.53 | 13.57 | 665,258 | -0.09(-0.63%) |
Mar 06, 2017 | 13.61 | 13.70 | 13.44 | 13.65 | 942,544 | -0.04(-0.31%) |
Mar 03, 2017 | 13.78 | 13.83 | 13.61 | 13.70 | 605,140 | -0.04(-0.31%) |
Mar 02, 2017 | 13.83 | 13.96 | 13.70 | 13.74 | 1,084,112 | -0.13(-0.93%) |
Mar 01, 2017 | 14.00 | 14.04 | 13.83 | 13.87 | 735,734 | +0.09(+0.62%) |
Feb 28, 2017 | 14.04 | 14.08 | 13.68 | 13.78 | 728,825 | -0.30(-2.13%) |
Feb 27, 2017 | 13.96 | 14.17 | 13.91 | 14.08 | 771,687 | +0.09(+0.61%) |
Feb 24, 2017 | 13.87 | 14.04 | 13.83 | 14.00 | 429,991 | +0.04(+0.31%) |
Feb 23, 2017 | 14.04 | 14.17 | 13.83 | 13.96 | 1,107,039 | -0.04(-0.31%) |
Feb 22, 2017 | 13.83 | 14.08 | 13.83 | 14.00 | 722,720 | +0.09(+0.62%) |
Feb 21, 2017 | 13.78 | 14.08 | 13.78 | 13.91 | 781,521 | +0.13(+0.93%) |
Feb 17, 2017 | 13.78 | 13.78 | 13.78 | 0 | +0.04(+0.31%) | |
Feb 16, 2017 | 13.83 | 14.08 | 13.70 | 13.74 | 1,485,100 | -0.30(-2.14%) |
Feb 15, 2017 | 14.17 | 14.30 | 13.91 | 14.04 | 2,446,319 | -0.09(-0.61%) |
Feb 14, 2017 | 13.83 | 14.13 | 13.78 | 14.13 | 1,262,202 | +0.26(+1.86%) |
Feb 13, 2017 | 13.91 | 14.08 | 13.78 | 13.87 | 1,634,502 | -0.09(-0.61%) |
Feb 10, 2017 | 13.96 | 14.08 | 13.87 | 13.96 | 734,587 | -0.04(-0.31%) |
Feb 09, 2017 | 14.21 | 14.21 | 13.74 | 14.00 | 1,521,265 | -0.13(-0.91%) |
Feb 08, 2017 | 14.17 | 14.29 | 13.74 | 14.13 | 3,402,708 | -0.60(-4.08%) |
Feb 07, 2017 | 14.64 | 14.73 | 14.43 | 14.73 | 1,009,846 | +0.21(+1.48%) |
Feb 06, 2017 | 14.60 | 14.73 | 14.43 | 14.51 | 994,919 | -0.09(-0.59%) |
Feb 03, 2017 | 14.69 | 14.81 | 14.56 | 14.60 | 1,457,481 | +0.00(+0.00%) |
Feb 02, 2017 | 14.77 | 14.81 | 14.56 | 14.60 | 759,338 | -0.17(-1.16%) |
Feb 01, 2017 | 15.03 | 15.03 | 14.64 | 14.77 | 1,114,289 | -0.09(-0.58%) |
Jan 31, 2017 | 14.86 | 14.94 | 14.69 | 14.86 | 407,931 | -0.09(-0.57%) |
Jan 30, 2017 | 14.81 | 14.99 | 14.64 | 14.94 | 933,479 | +0.04(+0.29%) |
Jan 27, 2017 | 14.99 | 14.99 | 14.86 | 14.90 | 413,321 | -0.04(-0.29%) |
Jan 26, 2017 | 14.90 | 14.99 | 14.81 | 14.94 | 625,929 | +0.09(+0.58%) |
Jan 25, 2017 | 14.81 | 14.94 | 14.60 | 14.86 | 882,163 | +0.13(+0.88%) |
Jan 24, 2017 | 14.60 | 14.77 | 14.56 | 14.73 | 774,184 | +0.17(+1.18%) |
Jan 23, 2017 | 14.60 | 14.64 | 14.43 | 14.56 | 475,875 | -0.04(-0.29%) |
Jan 20, 2017 | 14.60 | 14.64 | 14.47 | 14.60 | 487,927 | +0.13(+0.89%) |
Jan 19, 2017 | 14.64 | 14.64 | 14.34 | 14.47 | 496,806 | -0.04(-0.30%) |
Jan 18, 2017 | 14.64 | 14.73 | 14.47 | 14.51 | 974,370 | -0.13(-0.88%) |
Jan 17, 2017 | 14.56 | 14.73 | 14.43 | 14.64 | 1,375,113 | +0.09(+0.59%) |
Jan 13, 2017 | 14.56 | 14.56 | 14.56 | 0 | +0.09(+0.59%) | |
Jan 12, 2017 | 14.43 | 14.56 | 14.26 | 14.47 | 758,502 | +0.09(+0.60%) |
Jan 11, 2017 | 14.34 | 14.43 | 14.17 | 14.38 | 853,145 | +0.09(+0.60%) |
Jan 10, 2017 | 14.38 | 14.51 | 14.21 | 14.30 | 605,588 | -0.04(-0.30%) |
Jan 09, 2017 | 14.30 | 14.56 | 14.25 | 14.34 | 1,227,989 | +0.04(+0.30%) |
Jan 06, 2017 | 14.13 | 14.47 | 14.08 | 14.30 | 2,128,564 | +0.30(+2.15%) |
Jan 05, 2017 | 13.83 | 14.04 | 13.74 | 14.00 | 1,149,759 | +0.21(+1.56%) |
Jan 04, 2017 | 13.61 | 13.96 | 13.46 | 13.78 | 1,577,480 | +0.39(+2.88%) |
Jan 03, 2017 | 13.31 | 13.53 | 13.05 | 13.40 | 1,237,530 | +0.30(+2.30%) |
Dec 30, 2016 | 13.10 | 13.10 | 13.10 | 0 | +0.13(+0.99%) | |
Dec 29, 2016 | 13.05 | 13.18 | 12.88 | 12.97 | 1,171,074 | -0.09(-0.66%) |
Dec 28, 2016 | 13.14 | 13.18 | 12.97 | 13.05 | 671,302 | +0.00(+0.00%) |
Dec 27, 2016 | 13.18 | 13.33 | 13.05 | 13.05 | 1,057,825 | -0.17(-1.30%) |
Dec 23, 2016 | 13.23 | 13.23 | 13.23 | 0 | +0.04(+0.33%) | |
Dec 22, 2016 | 13.44 | 13.48 | 12.97 | 13.18 | 1,614,928 | -0.21(-1.60%) |
Dec 21, 2016 | 13.48 | 13.61 | 13.35 | 13.40 | 939,918 | -0.09(-0.64%) |
Dec 20, 2016 | 13.74 | 13.83 | 13.40 | 13.48 | 822,902 | -0.04(-0.32%) |
Dec 19, 2016 | 13.57 | 13.57 | 13.27 | 13.53 | 826,725 | +0.00(+0.00%) |
Dec 16, 2016 | 13.53 | 13.65 | 13.48 | 13.53 | 1,295,694 | +0.09(+0.64%) |
Dec 15, 2016 | 13.44 | 13.57 | 13.31 | 13.44 | 1,286,829 | +0.04(+0.32%) |
Dec 14, 2016 | 13.53 | 13.57 | 13.23 | 13.40 | 529,617 | -0.17(-1.27%) |
Dec 13, 2016 | 13.74 | 13.83 | 13.48 | 13.57 | 1,079,696 | -0.17(-1.25%) |
Dec 12, 2016 | 13.91 | 13.96 | 13.65 | 13.74 | 1,294,838 | -0.17(-1.23%) |
Dec 09, 2016 | 13.44 | 14.13 | 13.44 | 13.91 | 1,859,701 | +0.39(+2.86%) |
Dec 08, 2016 | 13.10 | 13.78 | 13.10 | 13.53 | 2,704,928 | +0.39(+2.94%) |
Dec 07, 2016 | 12.92 | 13.27 | 12.80 | 13.14 | 1,250,228 | +0.30(+2.34%) |
Dec 06, 2016 | 13.01 | 13.01 | 12.75 | 12.84 | 808,898 | -0.13(-0.99%) |
Dec 05, 2016 | 13.14 | 13.53 | 12.80 | 12.97 | 981,020 | -0.17(-1.31%) |
Dec 02, 2016 | 13.40 | 13.65 | 12.84 | 13.14 | 1,772,799 | -0.30(-2.24%) |
Dec 01, 2016 | 13.53 | 13.65 | 13.32 | 13.44 | 627,163 | +0.09(+0.64%) |
Nov 30, 2016 | 13.40 | 13.43 | 13.14 | 13.35 | 498,735 | +0.09(+0.65%) |
Nov 29, 2016 | 13.27 | 13.42 | 13.22 | 13.27 | 428,193 | -0.13(-0.96%) |
Nov 28, 2016 | 13.61 | 13.61 | 13.27 | 13.40 | 631,175 | -0.26(-1.89%) |
Nov 25, 2016 | 13.65 | 13.65 | 13.53 | 13.65 | 395,903 | +0.09(+0.63%) |
Nov 23, 2016 | 13.57 | 13.57 | 13.57 | 0 | -0.17(-1.25%) | |
Nov 22, 2016 | 13.74 | 13.83 | 13.65 | 13.74 | 761,426 | +0.00(+0.00%) |
Nov 21, 2016 | 13.78 | 13.87 | 13.57 | 13.74 | 570,156 | -0.09(-0.62%) |
Nov 18, 2016 | 13.78 | 13.83 | 13.61 | 13.83 | 774,471 | +0.17(+1.26%) |
Nov 17, 2016 | 13.61 | 13.74 | 13.53 | 13.65 | 905,330 | +0.04(+0.32%) |
Nov 16, 2016 | 14.00 | 14.00 | 13.53 | 13.61 | 543,521 | -0.30(-2.16%) |
Nov 15, 2016 | 13.48 | 13.91 | 13.40 | 13.91 | 852,151 | +0.39(+2.86%) |
Nov 14, 2016 | 13.40 | 13.65 | 13.31 | 13.53 | 915,601 | +0.26(+1.94%) |
Nov 11, 2016 | 13.14 | 13.57 | 13.05 | 13.27 | 921,653 | +0.17(+1.31%) |
Nov 10, 2016 | 13.01 | 13.31 | 12.84 | 13.10 | 1,173,656 | +0.26(+2.01%) |
Nov 09, 2016 | 12.84 | 13.23 | 12.68 | 12.84 | 909,867 | -0.26(-1.97%) |
Nov 08, 2016 | 13.01 | 13.23 | 12.88 | 13.10 | 390,522 | +0.13(+0.99%) |
Nov 07, 2016 | 12.97 | 13.18 | 12.88 | 12.97 | 852,138 | +0.17(+1.34%) |
Nov 04, 2016 | 12.41 | 13.01 | 12.41 | 12.80 | 808,333 | -0.04(-0.33%) |
Nov 03, 2016 | 12.92 | 13.10 | 12.71 | 12.84 | 578,898 | -0.09(-0.66%) |
Nov 02, 2016 | 13.01 | 13.27 | 12.86 | 12.92 | 798,893 | -0.13(-0.99%) |
Nov 01, 2016 | 13.48 | 13.53 | 12.86 | 13.05 | 962,466 | -0.26(-1.94%) |
Oct 31, 2016 | 13.57 | 13.61 | 13.14 | 13.31 | 880,613 | -0.26(-1.90%) |
Oct 28, 2016 | 13.83 | 13.83 | 13.44 | 13.57 | 795,851 | -0.17(-1.25%) |
Oct 27, 2016 | 13.78 | 13.96 | 13.74 | 13.74 | 841,220 | -0.04(-0.31%) |
Oct 26, 2016 | 13.65 | 13.91 | 13.40 | 13.78 | 683,872 | +0.26(+1.91%) |
Oct 25, 2016 | 13.35 | 13.65 | 13.35 | 13.53 | 1,243,634 | +0.21(+1.61%) |
Oct 24, 2016 | 13.05 | 13.44 | 13.05 | 13.31 | 455,532 | +0.43(+3.33%) |
Oct 21, 2016 | 12.71 | 13.26 | 12.62 | 12.88 | 474,194 | +0.17(+1.35%) |
Oct 20, 2016 | 12.80 | 12.88 | 12.67 | 12.71 | 266,580 | -0.09(-0.67%) |
Oct 19, 2016 | 12.58 | 12.88 | 12.45 | 12.80 | 553,898 | +0.30(+2.41%) |
Oct 18, 2016 | 12.54 | 12.54 | 12.45 | 12.50 | 294,886 | +0.13(+1.04%) |
Oct 17, 2016 | 12.50 | 12.54 | 12.32 | 12.37 | 307,052 | -0.19(-1.50%) |
Oct 14, 2016 | 12.45 | 12.84 | 12.39 | 12.56 | 318,197 | -0.13(-1.02%) |
Oct 13, 2016 | 12.88 | 12.91 | 12.55 | 12.68 | 631,700 | -0.24(-1.86%) |
Oct 12, 2016 | 13.09 | 13.20 | 12.91 | 12.92 | 301,378 | -0.12(-0.92%) |
Oct 11, 2016 | 13.31 | 13.33 | 12.94 | 13.05 | 329,449 | -0.31(-2.32%) |
Oct 10, 2016 | 13.47 | 13.52 | 13.33 | 13.35 | 173,985 | +0.02(+0.13%) |
Oct 07, 2016 | 13.51 | 13.51 | 13.31 | 13.34 | 218,007 | -0.06(-0.45%) |
Oct 06, 2016 | 13.40 | 13.53 | 13.34 | 13.40 | 246,914 | +0.00(+0.00%) |
Oct 05, 2016 | 13.27 | 13.48 | 13.27 | 13.40 | 277,376 | +0.08(+0.58%) |
Oct 04, 2016 | 13.41 | 13.41 | 13.10 | 13.32 | 227,635 | +0.02(+0.13%) |