Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.25 | 20.43 | 20.04 | 20.43 | 685,239 | +0.17(+0.85%) |
Sep 28, 2017 | 20.51 | 20.69 | 20.25 | 20.25 | 774,241 | -0.13(-0.64%) |
Sep 27, 2017 | 20.56 | 20.69 | 19.78 | 20.38 | 1,110,126 | -0.13(-0.63%) |
Sep 26, 2017 | 20.95 | 21.03 | 20.47 | 20.51 | 1,313,291 | -0.35(-1.66%) |
Sep 25, 2017 | 21.08 | 21.38 | 20.71 | 20.86 | 879,484 | -0.30(-1.43%) |
Sep 22, 2017 | 20.43 | 21.29 | 20.43 | 21.16 | 901,707 | +0.65(+3.16%) |
Sep 21, 2017 | 20.56 | 20.69 | 20.21 | 20.51 | 574,392 | -0.04(-0.21%) |
Sep 20, 2017 | 20.34 | 20.77 | 20.34 | 20.56 | 943,396 | +0.17(+0.85%) |
Sep 19, 2017 | 20.86 | 20.95 | 20.13 | 20.38 | 1,624,526 | -0.48(-2.28%) |
Sep 18, 2017 | 20.56 | 20.86 | 20.43 | 20.86 | 1,262,392 | +0.48(+2.34%) |
Sep 15, 2017 | 20.25 | 20.69 | 19.99 | 20.38 | 1,873,116 | +0.17(+0.86%) |
Sep 14, 2017 | 19.78 | 20.28 | 19.47 | 20.21 | 2,059,847 | +0.48(+2.41%) |
Sep 13, 2017 | 19.60 | 19.86 | 19.21 | 19.73 | 1,930,947 | +0.39(+2.01%) |
Sep 12, 2017 | 18.96 | 19.39 | 18.74 | 19.34 | 2,502,803 | +0.78(+4.20%) |
Sep 11, 2017 | 18.00 | 18.61 | 17.96 | 18.57 | 2,431,533 | +1.13(+6.45%) |
Sep 08, 2017 | 17.48 | 17.57 | 17.35 | 17.44 | 494,068 | -0.09(-0.49%) |
Sep 07, 2017 | 17.83 | 18.05 | 17.35 | 17.53 | 845,297 | -0.39(-2.17%) |
Sep 06, 2017 | 17.92 | 18.24 | 17.87 | 17.92 | 751,058 | +0.04(+0.24%) |
Sep 05, 2017 | 18.18 | 18.35 | 17.70 | 17.87 | 960,674 | -0.30(-1.67%) |
Sep 01, 2017 | 18.05 | 18.39 | 18.00 | 18.18 | 663,754 | +0.22(+1.20%) |
Aug 31, 2017 | 17.96 | 18.13 | 17.87 | 17.96 | 682,020 | -0.04(-0.24%) |
Aug 30, 2017 | 17.92 | 18.15 | 17.83 | 18.00 | 1,143,025 | +0.04(+0.24%) |
Aug 29, 2017 | 18.05 | 18.09 | 17.79 | 17.96 | 642,031 | -0.17(-0.95%) |
Aug 28, 2017 | 18.18 | 18.22 | 17.96 | 18.13 | 979,081 | +0.09(+0.48%) |
Aug 25, 2017 | 18.22 | 18.22 | 17.89 | 18.05 | 943,649 | -0.09(-0.48%) |
Aug 24, 2017 | 18.35 | 18.35 | 17.96 | 18.13 | 754,716 | -0.13(-0.71%) |
Aug 23, 2017 | 18.13 | 18.39 | 17.87 | 18.26 | 1,092,918 | +0.17(+0.96%) |
Aug 22, 2017 | 17.96 | 18.13 | 17.87 | 18.09 | 1,294,566 | +0.22(+1.21%) |
Aug 21, 2017 | 18.18 | 18.22 | 17.79 | 17.87 | 1,022,437 | -0.26(-1.43%) |
Aug 18, 2017 | 18.26 | 18.44 | 17.96 | 18.13 | 841,888 | -0.22(-1.18%) |
Aug 17, 2017 | 18.44 | 18.70 | 18.26 | 18.35 | 1,447,033 | -0.17(-0.93%) |
Aug 16, 2017 | 18.35 | 18.65 | 18.31 | 18.52 | 1,071,115 | +0.09(+0.47%) |
Aug 15, 2017 | 18.57 | 18.57 | 18.20 | 18.44 | 1,013,611 | -0.09(-0.47%) |
Aug 14, 2017 | 18.44 | 18.67 | 18.26 | 18.52 | 1,350,240 | +0.26(+1.42%) |
Aug 11, 2017 | 17.61 | 18.26 | 17.57 | 18.26 | 1,336,971 | +0.61(+3.43%) |
Aug 10, 2017 | 17.44 | 17.85 | 17.22 | 17.66 | 2,095,461 | -0.26(-1.45%) |
Aug 09, 2017 | 17.96 | 18.22 | 17.61 | 17.92 | 2,123,798 | -0.09(-0.48%) |
Aug 08, 2017 | 18.83 | 18.91 | 18.00 | 18.00 | 2,584,468 | -0.91(-4.81%) |
Aug 07, 2017 | 19.00 | 19.15 | 18.80 | 18.91 | 902,086 | -0.09(-0.46%) |
Aug 04, 2017 | 18.87 | 19.09 | 18.82 | 19.00 | 580,678 | +0.22(+1.15%) |
Aug 03, 2017 | 19.04 | 19.04 | 18.35 | 18.78 | 1,283,466 | -0.13(-0.69%) |
Aug 02, 2017 | 18.61 | 19.00 | 18.00 | 18.91 | 2,089,140 | +1.00(+5.56%) |
Aug 01, 2017 | 17.83 | 18.32 | 17.74 | 17.92 | 632,351 | +0.17(+0.98%) |
Jul 31, 2017 | 17.92 | 18.18 | 17.66 | 17.74 | 335,919 | -0.22(-1.20%) |
Jul 28, 2017 | 18.18 | 18.20 | 17.92 | 17.96 | 359,151 | -0.17(-0.95%) |
Jul 27, 2017 | 18.05 | 18.39 | 17.92 | 18.13 | 771,735 | +0.17(+0.96%) |
Jul 26, 2017 | 17.61 | 18.05 | 17.44 | 17.96 | 572,501 | +0.39(+2.22%) |
Jul 25, 2017 | 17.61 | 17.66 | 17.35 | 17.57 | 485,515 | +0.04(+0.25%) |
Jul 24, 2017 | 17.66 | 17.74 | 17.40 | 17.53 | 545,238 | -0.22(-1.22%) |
Jul 21, 2017 | 17.79 | 17.92 | 17.53 | 17.74 | 555,953 | +0.09(+0.49%) |
Jul 20, 2017 | 17.87 | 17.94 | 17.48 | 17.66 | 833,993 | -0.17(-0.97%) |
Jul 19, 2017 | 17.61 | 17.83 | 17.40 | 17.83 | 540,269 | +0.30(+1.73%) |
Jul 18, 2017 | 17.53 | 17.61 | 17.27 | 17.53 | 786,268 | -0.04(-0.25%) |
Jul 17, 2017 | 17.66 | 17.79 | 17.40 | 17.57 | 766,007 | -0.09(-0.49%) |
Jul 14, 2017 | 17.44 | 17.66 | 17.44 | 17.66 | 713,598 | +0.13(+0.74%) |
Jul 13, 2017 | 17.61 | 17.66 | 17.37 | 17.53 | 882,719 | +0.00(+0.00%) |
Jul 12, 2017 | 17.92 | 18.05 | 17.35 | 17.53 | 1,094,078 | -0.35(-1.94%) |
Jul 11, 2017 | 17.61 | 17.92 | 17.57 | 17.87 | 1,427,850 | +0.17(+0.98%) |
Jul 10, 2017 | 16.75 | 17.74 | 16.66 | 17.70 | 1,833,537 | +1.04(+6.23%) |
Jul 07, 2017 | 16.49 | 16.66 | 16.45 | 16.66 | 683,268 | +0.26(+1.58%) |
Jul 06, 2017 | 16.66 | 16.66 | 16.32 | 16.40 | 1,132,868 | -0.26(-1.56%) |
Jul 05, 2017 | 17.01 | 17.09 | 16.66 | 16.66 | 695,128 | -0.26(-1.53%) |
Jul 03, 2017 | 17.18 | 17.31 | 16.75 | 16.92 | 417,225 | -0.17(-1.01%) |
Jun 30, 2017 | 17.22 | 17.31 | 17.05 | 17.09 | 979,541 | -0.04(-0.25%) |
Jun 29, 2017 | 17.18 | 17.27 | 17.01 | 17.14 | 990,077 | +0.09(+0.51%) |
Jun 28, 2017 | 16.88 | 17.22 | 16.76 | 17.05 | 947,202 | +0.26(+1.55%) |
Jun 27, 2017 | 16.57 | 16.88 | 16.53 | 16.79 | 727,837 | +0.13(+0.78%) |
Jun 26, 2017 | 16.75 | 16.88 | 16.57 | 16.66 | 638,782 | -0.09(-0.52%) |
Jun 23, 2017 | 16.75 | 16.75 | 321,806 | +0.04(+0.26%) | ||
Jun 22, 2017 | 16.75 | 16.75 | 16.45 | 16.70 | 695,137 | +0.00(+0.00%) |
Jun 21, 2017 | 16.19 | 16.73 | 16.13 | 16.70 | 1,251,968 | +0.52(+3.21%) |
Jun 20, 2017 | 16.32 | 16.38 | 16.06 | 16.19 | 467,448 | -0.04(-0.27%) |
Jun 19, 2017 | 15.84 | 16.40 | 15.75 | 16.23 | 854,229 | +0.39(+2.46%) |
Jun 16, 2017 | 15.93 | 15.97 | 15.71 | 15.84 | 572,243 | +0.00(+0.00%) |
Jun 15, 2017 | 15.97 | 16.06 | 15.75 | 15.84 | 580,678 | -0.30(-1.88%) |
Jun 14, 2017 | 15.97 | 16.23 | 15.80 | 16.14 | 1,574,408 | +0.17(+1.08%) |
Jun 13, 2017 | 15.71 | 16.01 | 15.49 | 15.97 | 1,232,365 | +0.30(+1.93%) |
Jun 12, 2017 | 15.67 | 15.80 | 15.32 | 15.67 | 1,090,263 | +0.00(+0.00%) |
Jun 09, 2017 | 15.54 | 15.67 | 15.28 | 15.67 | 696,068 | +0.43(+2.84%) |
Jun 08, 2017 | 15.67 | 15.67 | 15.19 | 15.23 | 720,504 | +0.13(+0.86%) |
Jun 07, 2017 | 15.06 | 15.19 | 14.84 | 15.10 | 512,954 | +0.13(+0.87%) |
Jun 06, 2017 | 15.10 | 15.19 | 14.89 | 14.97 | 1,028,779 | -0.22(-1.42%) |
Jun 05, 2017 | 15.49 | 15.54 | 15.10 | 15.19 | 627,979 | -0.22(-1.40%) |
Jun 02, 2017 | 15.54 | 15.54 | 15.36 | 15.41 | 440,019 | -0.09(-0.56%) |
Jun 01, 2017 | 15.32 | 15.54 | 15.23 | 15.49 | 751,605 | +0.22(+1.42%) |
May 31, 2017 | 15.45 | 15.49 | 15.10 | 15.28 | 801,002 | -0.17(-1.12%) |
May 30, 2017 | 15.36 | 15.49 | 15.28 | 15.45 | 608,487 | +0.09(+0.56%) |
May 26, 2017 | 15.28 | 15.51 | 15.28 | 15.36 | 486,322 | +0.09(+0.57%) |
May 25, 2017 | 15.41 | 15.53 | 15.28 | 15.28 | 507,689 | -0.13(-0.84%) |
May 24, 2017 | 15.67 | 15.67 | 15.30 | 15.41 | 565,414 | -0.17(-1.11%) |
May 23, 2017 | 15.54 | 15.67 | 15.36 | 15.58 | 997,288 | +0.13(+0.84%) |
May 22, 2017 | 15.36 | 15.80 | 15.15 | 15.45 | 1,188,799 | +0.22(+1.42%) |
May 19, 2017 | 14.97 | 15.34 | 14.97 | 15.23 | 900,523 | +0.30(+2.03%) |
May 18, 2017 | 15.06 | 15.10 | 14.58 | 14.93 | 2,317,347 | -0.17(-1.15%) |
May 17, 2017 | 15.93 | 15.93 | 15.06 | 15.10 | 1,408,582 | -1.00(-6.18%) |
May 16, 2017 | 16.14 | 16.27 | 15.88 | 16.10 | 1,530,591 | +0.00(+0.00%) |
May 15, 2017 | 15.84 | 16.27 | 15.80 | 16.10 | 1,315,908 | +0.30(+1.92%) |
May 12, 2017 | 15.58 | 15.93 | 15.45 | 15.80 | 819,812 | +0.17(+1.11%) |
May 11, 2017 | 15.54 | 15.62 | 15.15 | 15.62 | 948,364 | +0.30(+1.98%) |
May 10, 2017 | 15.41 | 15.47 | 15.28 | 15.32 | 386,518 | -0.13(-0.84%) |
May 09, 2017 | 15.36 | 15.54 | 15.06 | 15.45 | 1,131,549 | +0.09(+0.56%) |
May 08, 2017 | 15.71 | 15.71 | 15.26 | 15.36 | 1,049,300 | -0.30(-1.93%) |
May 05, 2017 | 15.67 | 15.75 | 15.36 | 15.67 | 918,843 | +0.00(+0.00%) |
May 04, 2017 | 15.80 | 16.14 | 15.58 | 15.67 | 1,924,601 | +0.09(+0.56%) |
May 03, 2017 | 15.19 | 15.71 | 15.07 | 15.58 | 3,220,965 | +0.52(+3.45%) |
May 02, 2017 | 15.32 | 15.34 | 14.89 | 15.06 | 843,518 | -0.30(-1.97%) |
May 01, 2017 | 15.36 | 15.41 | 15.19 | 15.36 | 713,874 | +0.04(+0.28%) |
Apr 28, 2017 | 15.15 | 15.32 | 15.06 | 15.32 | 1,147,352 | +0.17(+1.14%) |
Apr 27, 2017 | 14.71 | 15.15 | 14.54 | 15.15 | 1,214,327 | +0.43(+2.94%) |
Apr 26, 2017 | 14.45 | 14.71 | 14.45 | 14.71 | 612,913 | +0.26(+1.80%) |
Apr 25, 2017 | 14.45 | 14.63 | 14.37 | 14.45 | 900,532 | +0.04(+0.30%) |
Apr 24, 2017 | 14.02 | 14.50 | 13.98 | 14.41 | 1,006,112 | +0.52(+3.74%) |
Apr 21, 2017 | 14.02 | 14.02 | 13.76 | 13.89 | 517,366 | -0.13(-0.93%) |
Apr 20, 2017 | 13.72 | 14.11 | 13.63 | 14.02 | 479,496 | +0.26(+1.89%) |
Apr 19, 2017 | 13.63 | 13.98 | 13.61 | 13.76 | 707,482 | +0.13(+0.95%) |
Apr 18, 2017 | 13.89 | 13.89 | 13.63 | 13.63 | 445,834 | -0.30(-2.17%) |
Apr 17, 2017 | 13.98 | 14.06 | 13.85 | 13.94 | 374,091 | -0.04(-0.31%) |
Apr 13, 2017 | 13.85 | 14.02 | 13.76 | 13.98 | 375,631 | +0.13(+0.94%) |
Apr 12, 2017 | 13.98 | 14.04 | 13.81 | 13.85 | 446,377 | -0.17(-1.23%) |
Apr 11, 2017 | 13.89 | 14.06 | 13.81 | 14.02 | 481,035 | +0.13(+0.93%) |
Apr 10, 2017 | 13.76 | 13.98 | 13.63 | 13.89 | 280,788 | +0.17(+1.26%) |
Apr 07, 2017 | 13.72 | 13.85 | 13.59 | 13.72 | 333,000 | +0.04(+0.32%) |
Apr 06, 2017 | 13.50 | 13.85 | 13.50 | 13.68 | 452,876 | -0.09(-0.63%) |
Apr 05, 2017 | 13.81 | 13.94 | 13.59 | 13.76 | 517,871 | +0.00(+0.00%) |
Apr 04, 2017 | 13.68 | 13.85 | 13.50 | 13.76 | 467,881 | +0.00(+0.00%) |
Apr 03, 2017 | 13.85 | 13.89 | 13.59 | 13.76 | 420,286 | -0.04(-0.31%) |
Mar 31, 2017 | 13.72 | 13.91 | 13.68 | 13.81 | 402,058 | +0.04(+0.31%) |
Mar 30, 2017 | 13.68 | 13.81 | 13.68 | 13.76 | 468,040 | +0.09(+0.63%) |
Mar 29, 2017 | 13.72 | 13.76 | 13.63 | 13.68 | 171,093 | -0.09(-0.63%) |
Mar 28, 2017 | 13.81 | 14.00 | 13.72 | 13.76 | 261,067 | -0.09(-0.63%) |
Mar 27, 2017 | 13.46 | 13.85 | 13.37 | 13.85 | 543,978 | +0.30(+2.24%) |
Mar 24, 2017 | 13.72 | 13.72 | 13.46 | 13.55 | 381,122 | -0.22(-1.57%) |
Mar 23, 2017 | 13.68 | 13.89 | 13.63 | 13.76 | 278,736 | +0.09(+0.63%) |
Mar 22, 2017 | 13.59 | 13.85 | 13.42 | 13.68 | 1,217,425 | +0.04(+0.32%) |
Mar 21, 2017 | 13.85 | 13.94 | 13.50 | 13.63 | 548,013 | -0.22(-1.56%) |
Mar 20, 2017 | 13.85 | 13.98 | 13.76 | 13.85 | 234,898 | -0.04(-0.31%) |
Mar 17, 2017 | 14.28 | 14.28 | 13.89 | 13.89 | 538,857 | -0.35(-2.43%) |
Mar 16, 2017 | 14.24 | 14.37 | 14.15 | 14.24 | 614,776 | +0.04(+0.31%) |
Mar 15, 2017 | 14.11 | 14.32 | 14.02 | 14.19 | 611,050 | +0.09(+0.61%) |
Mar 14, 2017 | 13.81 | 14.11 | 13.76 | 14.11 | 666,718 | +0.30(+2.19%) |
Mar 13, 2017 | 13.89 | 13.94 | 13.63 | 13.81 | 563,798 | +0.22(+1.59%) |
Mar 10, 2017 | 13.50 | 13.63 | 13.46 | 13.59 | 311,619 | +0.17(+1.29%) |
Mar 09, 2017 | 13.50 | 13.76 | 13.37 | 13.42 | 702,180 | -0.17(-1.27%) |
Mar 08, 2017 | 13.63 | 13.78 | 13.59 | 13.59 | 366,257 | -0.09(-0.63%) |
Mar 07, 2017 | 13.68 | 13.85 | 13.63 | 13.68 | 660,081 | -0.09(-0.63%) |
Mar 06, 2017 | 13.72 | 13.81 | 13.55 | 13.76 | 935,209 | -0.04(-0.31%) |
Mar 03, 2017 | 13.89 | 13.94 | 13.72 | 13.81 | 600,431 | -0.04(-0.31%) |
Mar 02, 2017 | 13.94 | 14.06 | 13.81 | 13.85 | 1,075,675 | -0.13(-0.93%) |
Mar 01, 2017 | 14.11 | 14.15 | 13.94 | 13.98 | 730,009 | +0.09(+0.62%) |
Feb 28, 2017 | 14.15 | 14.19 | 13.78 | 13.89 | 723,153 | -0.30(-2.13%) |
Feb 27, 2017 | 14.06 | 14.28 | 14.02 | 14.19 | 765,682 | +0.09(+0.61%) |
Feb 24, 2017 | 13.98 | 14.15 | 13.94 | 14.11 | 426,645 | +0.04(+0.31%) |
Feb 23, 2017 | 14.15 | 14.28 | 13.94 | 14.06 | 1,098,424 | -0.04(-0.31%) |
Feb 22, 2017 | 13.94 | 14.19 | 13.94 | 14.11 | 717,096 | +0.09(+0.62%) |
Feb 21, 2017 | 13.89 | 14.19 | 13.89 | 14.02 | 775,439 | +0.13(+0.93%) |
Feb 17, 2017 | 13.89 | 13.89 | 13.89 | 0 | +0.04(+0.31%) | |
Feb 16, 2017 | 13.94 | 14.19 | 13.81 | 13.85 | 1,473,543 | -0.30(-2.14%) |
Feb 15, 2017 | 14.28 | 14.41 | 14.02 | 14.15 | 2,427,282 | -0.09(-0.61%) |
Feb 14, 2017 | 13.94 | 14.24 | 13.89 | 14.24 | 1,252,380 | +0.26(+1.86%) |
Feb 13, 2017 | 14.02 | 14.19 | 13.89 | 13.98 | 1,621,783 | -0.09(-0.62%) |
Feb 10, 2017 | 14.06 | 14.19 | 13.98 | 14.06 | 728,871 | -0.04(-0.31%) |
Feb 09, 2017 | 14.32 | 14.32 | 13.85 | 14.11 | 1,509,426 | -0.13(-0.91%) |
Feb 08, 2017 | 14.28 | 14.40 | 13.85 | 14.24 | 3,376,229 | -0.61(-4.08%) |
Feb 07, 2017 | 14.76 | 14.84 | 14.54 | 14.84 | 1,001,988 | +0.22(+1.48%) |
Feb 06, 2017 | 14.71 | 14.84 | 14.54 | 14.63 | 987,177 | -0.09(-0.59%) |
Feb 03, 2017 | 14.80 | 14.93 | 14.67 | 14.71 | 1,446,139 | +0.00(+0.00%) |
Feb 02, 2017 | 14.89 | 14.93 | 14.67 | 14.71 | 753,429 | -0.17(-1.16%) |
Feb 01, 2017 | 15.15 | 15.15 | 14.76 | 14.89 | 1,105,618 | -0.09(-0.58%) |
Jan 31, 2017 | 14.97 | 15.06 | 14.80 | 14.97 | 404,757 | -0.09(-0.57%) |
Jan 30, 2017 | 14.93 | 15.10 | 14.76 | 15.06 | 926,214 | +0.04(+0.29%) |
Jan 27, 2017 | 15.10 | 15.10 | 14.97 | 15.02 | 410,105 | -0.04(-0.29%) |
Jan 26, 2017 | 15.02 | 15.10 | 14.93 | 15.06 | 621,059 | +0.09(+0.58%) |
Jan 25, 2017 | 14.93 | 15.06 | 14.71 | 14.97 | 875,298 | +0.13(+0.87%) |
Jan 24, 2017 | 14.71 | 14.89 | 14.67 | 14.84 | 768,159 | +0.17(+1.18%) |
Jan 23, 2017 | 14.71 | 14.76 | 14.54 | 14.67 | 472,172 | -0.04(-0.29%) |
Jan 20, 2017 | 14.71 | 14.76 | 14.58 | 14.71 | 484,130 | +0.13(+0.89%) |
Jan 19, 2017 | 14.76 | 14.76 | 14.45 | 14.58 | 492,940 | -0.04(-0.30%) |
Jan 18, 2017 | 14.76 | 14.84 | 14.58 | 14.63 | 966,787 | -0.13(-0.88%) |
Jan 17, 2017 | 14.67 | 14.84 | 14.54 | 14.76 | 1,364,412 | +0.09(+0.59%) |
Jan 13, 2017 | 14.67 | 14.67 | 14.67 | 0 | +0.09(+0.59%) | |
Jan 12, 2017 | 14.54 | 14.67 | 14.37 | 14.58 | 752,600 | +0.09(+0.60%) |
Jan 11, 2017 | 14.45 | 14.54 | 14.28 | 14.50 | 846,506 | +0.09(+0.60%) |
Jan 10, 2017 | 14.50 | 14.63 | 14.32 | 14.41 | 600,876 | -0.04(-0.30%) |
Jan 09, 2017 | 14.41 | 14.67 | 14.36 | 14.45 | 1,218,433 | +0.04(+0.30%) |
Jan 06, 2017 | 14.24 | 14.58 | 14.19 | 14.41 | 2,112,000 | +0.30(+2.15%) |
Jan 05, 2017 | 13.94 | 14.15 | 13.85 | 14.11 | 1,140,812 | +0.22(+1.56%) |
Jan 04, 2017 | 13.72 | 14.06 | 13.56 | 13.89 | 1,565,205 | +0.39(+2.88%) |
Jan 03, 2017 | 13.42 | 13.63 | 13.16 | 13.50 | 1,227,900 | +0.30(+2.29%) |
Dec 30, 2016 | 13.20 | 13.20 | 13.20 | 0 | +0.13(+0.99%) | |
Dec 29, 2016 | 13.16 | 13.29 | 12.98 | 13.07 | 1,161,961 | -0.09(-0.66%) |
Dec 28, 2016 | 13.24 | 13.29 | 13.07 | 13.16 | 666,078 | +0.00(+0.00%) |
Dec 27, 2016 | 13.29 | 13.44 | 13.16 | 13.16 | 1,049,593 | -0.17(-1.30%) |
Dec 23, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.04(+0.33%) | |
Dec 22, 2016 | 13.55 | 13.59 | 13.07 | 13.29 | 1,602,361 | -0.22(-1.60%) |
Dec 21, 2016 | 13.59 | 13.72 | 13.46 | 13.50 | 932,604 | -0.09(-0.64%) |
Dec 20, 2016 | 13.85 | 13.94 | 13.50 | 13.59 | 816,498 | -0.04(-0.32%) |
Dec 19, 2016 | 13.68 | 13.68 | 13.37 | 13.63 | 820,291 | +0.00(+0.00%) |
Dec 16, 2016 | 13.63 | 13.76 | 13.59 | 13.63 | 1,285,611 | +0.09(+0.64%) |
Dec 15, 2016 | 13.55 | 13.68 | 13.42 | 13.55 | 1,276,815 | +0.04(+0.32%) |
Dec 14, 2016 | 13.63 | 13.68 | 13.33 | 13.50 | 525,495 | -0.17(-1.27%) |
Dec 13, 2016 | 13.85 | 13.94 | 13.59 | 13.68 | 1,071,294 | -0.17(-1.25%) |
Dec 12, 2016 | 14.02 | 14.06 | 13.76 | 13.85 | 1,284,762 | -0.17(-1.23%) |
Dec 09, 2016 | 13.55 | 14.24 | 13.55 | 14.02 | 1,845,229 | +0.39(+2.86%) |
Dec 08, 2016 | 13.20 | 13.89 | 13.20 | 13.63 | 2,683,878 | +0.39(+2.94%) |
Dec 07, 2016 | 13.03 | 13.37 | 12.90 | 13.24 | 1,240,499 | +0.30(+2.34%) |
Dec 06, 2016 | 13.11 | 13.11 | 12.85 | 12.94 | 802,604 | -0.13(-0.99%) |
Dec 05, 2016 | 13.24 | 13.63 | 12.90 | 13.07 | 973,386 | -0.17(-1.31%) |
Dec 02, 2016 | 13.50 | 13.76 | 12.94 | 13.24 | 1,759,004 | -0.30(-2.24%) |
Dec 01, 2016 | 13.63 | 13.76 | 13.42 | 13.55 | 622,282 | +0.09(+0.64%) |
Nov 30, 2016 | 13.50 | 13.53 | 13.24 | 13.46 | 494,854 | +0.09(+0.65%) |
Nov 29, 2016 | 13.37 | 13.52 | 13.32 | 13.37 | 424,861 | -0.13(-0.96%) |
Nov 28, 2016 | 13.72 | 13.72 | 13.37 | 13.50 | 626,263 | -0.26(-1.89%) |
Nov 25, 2016 | 13.76 | 13.76 | 13.63 | 13.76 | 392,822 | +0.09(+0.63%) |
Nov 23, 2016 | 13.68 | 13.68 | 13.68 | 0 | -0.17(-1.25%) | |
Nov 22, 2016 | 13.85 | 13.94 | 13.76 | 13.85 | 755,501 | +0.00(+0.00%) |
Nov 21, 2016 | 13.89 | 13.98 | 13.68 | 13.85 | 565,719 | -0.09(-0.62%) |
Nov 18, 2016 | 13.89 | 13.94 | 13.72 | 13.94 | 768,444 | +0.17(+1.26%) |
Nov 17, 2016 | 13.72 | 13.85 | 13.63 | 13.76 | 898,285 | +0.04(+0.31%) |
Nov 16, 2016 | 14.11 | 14.11 | 13.63 | 13.72 | 539,291 | -0.30(-2.16%) |
Nov 15, 2016 | 13.59 | 14.02 | 13.50 | 14.02 | 845,520 | +0.39(+2.86%) |
Nov 14, 2016 | 13.50 | 13.76 | 13.42 | 13.63 | 908,476 | +0.26(+1.94%) |
Nov 11, 2016 | 13.24 | 13.68 | 13.16 | 13.37 | 914,481 | +0.17(+1.31%) |
Nov 10, 2016 | 13.11 | 13.42 | 12.94 | 13.20 | 1,164,522 | +0.26(+2.01%) |
Nov 09, 2016 | 12.94 | 13.33 | 12.78 | 12.94 | 902,786 | -0.26(-1.97%) |
Nov 08, 2016 | 13.11 | 13.33 | 12.98 | 13.20 | 387,483 | +0.13(+0.99%) |
Nov 07, 2016 | 13.07 | 13.29 | 12.98 | 13.07 | 845,507 | +0.17(+1.34%) |
Nov 04, 2016 | 12.51 | 13.11 | 12.51 | 12.90 | 802,042 | -0.04(-0.33%) |
Nov 03, 2016 | 13.03 | 13.20 | 12.81 | 12.94 | 574,394 | -0.09(-0.66%) |
Nov 02, 2016 | 13.11 | 13.37 | 12.96 | 13.03 | 792,676 | -0.13(-0.99%) |
Nov 01, 2016 | 13.59 | 13.63 | 12.96 | 13.16 | 954,976 | -0.26(-1.94%) |
Oct 31, 2016 | 13.68 | 13.72 | 13.24 | 13.42 | 873,760 | -0.26(-1.90%) |
Oct 28, 2016 | 13.94 | 13.94 | 13.55 | 13.68 | 789,658 | -0.17(-1.25%) |
Oct 27, 2016 | 13.89 | 14.06 | 13.85 | 13.85 | 834,674 | -0.04(-0.31%) |
Oct 26, 2016 | 13.76 | 14.02 | 13.50 | 13.89 | 678,550 | +0.26(+1.91%) |
Oct 25, 2016 | 13.46 | 13.76 | 13.46 | 13.63 | 1,233,956 | +0.22(+1.61%) |
Oct 24, 2016 | 13.16 | 13.55 | 13.16 | 13.42 | 451,987 | +0.43(+3.33%) |
Oct 21, 2016 | 12.81 | 13.36 | 12.72 | 12.98 | 470,504 | +0.17(+1.35%) |
Oct 20, 2016 | 12.90 | 12.98 | 12.77 | 12.81 | 264,505 | -0.09(-0.67%) |
Oct 19, 2016 | 12.68 | 12.98 | 12.55 | 12.90 | 549,588 | +0.30(+2.41%) |
Oct 18, 2016 | 12.64 | 12.64 | 12.55 | 12.59 | 292,591 | +0.13(+1.04%) |
Oct 17, 2016 | 12.59 | 12.64 | 12.42 | 12.46 | 304,662 | -0.19(-1.51%) |
Oct 14, 2016 | 12.55 | 12.94 | 12.49 | 12.65 | 315,721 | -0.13(-1.02%) |
Oct 13, 2016 | 12.98 | 13.01 | 12.64 | 12.78 | 626,785 | -0.24(-1.86%) |
Oct 12, 2016 | 13.19 | 13.30 | 13.01 | 13.03 | 299,033 | -0.12(-0.92%) |
Oct 11, 2016 | 13.42 | 13.43 | 13.04 | 13.15 | 326,885 | -0.31(-2.32%) |
Oct 10, 2016 | 13.58 | 13.62 | 13.43 | 13.46 | 172,631 | +0.02(+0.13%) |
Oct 07, 2016 | 13.61 | 13.61 | 13.42 | 13.44 | 216,311 | -0.06(-0.45%) |
Oct 06, 2016 | 13.50 | 13.63 | 13.44 | 13.50 | 244,992 | +0.00(+0.00%) |
Oct 05, 2016 | 13.37 | 13.59 | 13.37 | 13.50 | 275,218 | +0.08(+0.58%) |
Oct 04, 2016 | 13.52 | 13.52 | 13.20 | 13.42 | 225,863 | +0.02(+0.13%) |