Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.89 | 18.06 | 17.89 | 18.03 | 2,225,393 | +0.14(+0.77%) |
Sep 28, 2017 | 17.85 | 17.91 | 17.82 | 17.89 | 1,235,218 | +0.10(+0.56%) |
Sep 27, 2017 | 17.79 | 17.83 | 17.74 | 17.79 | 1,706,578 | +0.29(+1.67%) |
Sep 26, 2017 | 17.61 | 17.61 | 17.47 | 17.50 | 1,476,372 | -0.15(-0.83%) |
Sep 25, 2017 | 17.74 | 17.75 | 17.58 | 17.65 | 2,405,474 | -0.28(-1.58%) |
Sep 22, 2017 | 17.92 | 17.96 | 17.88 | 17.93 | 8,794,478 | +0.04(+0.21%) |
Sep 21, 2017 | 17.89 | 17.91 | 17.84 | 17.89 | 2,355,495 | +0.15(+0.82%) |
Sep 20, 2017 | 17.79 | 17.81 | 17.67 | 17.75 | 2,422,436 | -0.08(-0.47%) |
Sep 19, 2017 | 17.79 | 17.84 | 17.77 | 17.83 | 1,894,724 | +0.09(+0.52%) |
Sep 18, 2017 | 17.78 | 17.78 | 17.71 | 17.74 | 2,127,624 | +0.05(+0.30%) |
Sep 15, 2017 | 17.67 | 17.71 | 17.64 | 17.68 | 4,031,405 | -0.01(-0.04%) |
Sep 14, 2017 | 17.63 | 17.71 | 17.63 | 17.69 | 924,110 | +0.05(+0.26%) |
Sep 13, 2017 | 17.75 | 17.75 | 17.61 | 17.65 | 1,553,712 | -0.04(-0.22%) |
Sep 12, 2017 | 17.75 | 17.67 | 17.68 | 1,238,180 | +0.17(+0.96%) | |
Sep 11, 2017 | 17.42 | 17.55 | 17.42 | 17.51 | 821,737 | +0.28(+1.65%) |
Sep 08, 2017 | 17.28 | 17.31 | 17.22 | 17.23 | 3,751,826 | +0.10(+0.58%) |
Sep 07, 2017 | 17.27 | 17.31 | 17.11 | 17.13 | 565,953 | -0.07(-0.40%) |
Sep 06, 2017 | 17.12 | 17.21 | 17.09 | 17.20 | 2,396,133 | +0.18(+1.04%) |
Sep 05, 2017 | 17.25 | 17.25 | 17.01 | 17.02 | 1,655,135 | -0.41(-2.34%) |
Sep 01, 2017 | 17.44 | 17.46 | 17.41 | 17.43 | 479,279 | +0.02(+0.13%) |
Aug 31, 2017 | 17.37 | 17.42 | 17.32 | 17.41 | 643,961 | +0.11(+0.62%) |
Aug 30, 2017 | 17.33 | 17.37 | 17.29 | 17.30 | 2,722,629 | -0.07(-0.40%) |
Aug 29, 2017 | 17.33 | 17.40 | 17.29 | 17.37 | 4,345,158 | -0.13(-0.75%) |
Aug 28, 2017 | 17.54 | 17.55 | 17.49 | 17.50 | 510,067 | -0.01(-0.04%) |
Aug 25, 2017 | 17.45 | 17.56 | 17.45 | 17.51 | 891,250 | +0.15(+0.84%) |
Aug 24, 2017 | 17.47 | 17.47 | 17.36 | 17.36 | 693,412 | +0.05(+0.27%) |
Aug 23, 2017 | 17.32 | 17.35 | 17.25 | 17.32 | 531,104 | -0.06(-0.35%) |
Aug 22, 2017 | 17.31 | 17.38 | 17.31 | 17.38 | 1,082,127 | +0.02(+0.09%) |
Aug 21, 2017 | 17.32 | 17.39 | 17.29 | 17.36 | 413,360 | -0.05(-0.26%) |
Aug 18, 2017 | 17.29 | 17.44 | 17.29 | 17.41 | 806,606 | +0.12(+0.67%) |
Aug 17, 2017 | 17.45 | 17.48 | 17.29 | 17.29 | 1,160,530 | -0.35(-1.96%) |
Aug 16, 2017 | 17.67 | 17.69 | 17.61 | 17.64 | 701,321 | +0.05(+0.26%) |
Aug 15, 2017 | 17.60 | 17.60 | 17.51 | 17.59 | 408,259 | -0.01(-0.04%) |
Aug 14, 2017 | 17.63 | 17.66 | 17.58 | 17.60 | 703,644 | +0.21(+1.24%) |
Aug 11, 2017 | 17.45 | 17.45 | 17.33 | 17.38 | 2,045,299 | -0.08(-0.44%) |
Aug 10, 2017 | 17.68 | 17.68 | 17.46 | 17.46 | 1,509,795 | -0.37(-2.07%) |
Aug 09, 2017 | 17.72 | 17.85 | 17.68 | 17.83 | 1,755,490 | -0.15(-0.85%) |
Aug 08, 2017 | 18.08 | 18.09 | 17.95 | 17.98 | 3,170,158 | -0.12(-0.64%) |
Aug 07, 2017 | 18.07 | 18.10 | 18.04 | 18.10 | 900,639 | +0.04(+0.21%) |
Aug 04, 2017 | 18.09 | 18.11 | 18.01 | 18.06 | 1,126,362 | +0.03(+0.17%) |
Aug 03, 2017 | 17.98 | 18.04 | 17.93 | 18.03 | 1,418,823 | +0.05(+0.30%) |
Aug 02, 2017 | 17.97 | 17.99 | 17.91 | 17.98 | 1,797,686 | -0.02(-0.09%) |
Aug 01, 2017 | 18.00 | 18.03 | 17.94 | 17.99 | 1,248,292 | +0.16(+0.90%) |
Jul 31, 2017 | 17.77 | 17.85 | 17.71 | 17.83 | 2,040,734 | +0.06(+0.35%) |
Jul 28, 2017 | 17.65 | 17.78 | 17.63 | 17.77 | 2,666,826 | +0.08(+0.43%) |
Jul 27, 2017 | 17.79 | 17.79 | 17.65 | 17.69 | 4,303,399 | -0.08(-0.47%) |
Jul 26, 2017 | 17.71 | 17.84 | 17.65 | 17.78 | 6,717,076 | +0.10(+0.56%) |
Jul 25, 2017 | 17.74 | 17.75 | 17.65 | 17.68 | 836,732 | +0.21(+1.19%) |
Jul 24, 2017 | 17.41 | 17.48 | 17.36 | 17.47 | 1,273,205 | +0.09(+0.53%) |
Jul 21, 2017 | 17.38 | 17.39 | 17.28 | 17.38 | 1,886,741 | -0.11(-0.61%) |
Jul 20, 2017 | 17.46 | 17.50 | 17.41 | 17.48 | 1,747,291 | +0.07(+0.40%) |
Jul 19, 2017 | 17.36 | 17.41 | 17.33 | 17.41 | 795,471 | +0.02(+0.13%) |
Jul 18, 2017 | 17.34 | 17.39 | 17.29 | 17.39 | 585,981 | -0.05(-0.26%) |
Jul 17, 2017 | 17.45 | 17.46 | 17.41 | 17.44 | 2,139,576 | -0.08(-0.44%) |
Jul 14, 2017 | 17.42 | 17.55 | 17.38 | 17.51 | 1,270,970 | -0.02(-0.09%) |
Jul 13, 2017 | 17.43 | 17.54 | 17.42 | 17.53 | 3,202,664 | +0.18(+1.06%) |
Jul 12, 2017 | 17.35 | 17.35 | 17.28 | 17.35 | 1,572,083 | +0.05(+0.27%) |
Jul 11, 2017 | 17.29 | 17.32 | 17.18 | 17.30 | 3,929,862 | -0.01(-0.04%) |
Jul 10, 2017 | 17.28 | 17.32 | 17.22 | 17.31 | 1,479,100 | +0.02(+0.13%) |
Jul 07, 2017 | 17.22 | 17.29 | 17.15 | 17.28 | 6,316,068 | +0.04(+0.22%) |
Jul 06, 2017 | 17.15 | 17.31 | 17.12 | 17.25 | 5,460,939 | +0.12(+0.72%) |
Jul 05, 2017 | 17.08 | 17.13 | 17.00 | 17.12 | 2,156,670 | +0.04(+0.22%) |
Jul 03, 2017 | 17.04 | 17.11 | 16.98 | 17.08 | 853,463 | +0.24(+1.41%) |
Jun 30, 2017 | 16.97 | 16.97 | 16.73 | 16.85 | 1,700,761 | -0.08(-0.50%) |
Jun 29, 2017 | 17.14 | 17.14 | 16.82 | 16.93 | 2,725,776 | +0.05(+0.27%) |
Jun 28, 2017 | 16.64 | 16.90 | 16.64 | 16.89 | 1,137,555 | +0.35(+2.09%) |
Jun 27, 2017 | 16.51 | 16.60 | 16.48 | 16.54 | 920,385 | +0.15(+0.94%) |
Jun 26, 2017 | 16.49 | 16.51 | 16.36 | 16.39 | 360,035 | +0.13(+0.80%) |
Jun 23, 2017 | 16.31 | 16.26 | 720,198 | +0.02(+0.14%) | ||
Jun 22, 2017 | 16.25 | 16.28 | 16.19 | 16.23 | 671,131 | -0.08(-0.47%) |
Jun 21, 2017 | 16.29 | 16.36 | 16.27 | 16.31 | 728,563 | -0.05(-0.33%) |
Jun 20, 2017 | 16.54 | 16.54 | 16.32 | 16.36 | 1,000,977 | -0.20(-1.24%) |
Jun 19, 2017 | 16.60 | 16.65 | 16.56 | 16.57 | 1,365,383 | +0.07(+0.41%) |
Jun 16, 2017 | 16.37 | 16.50 | 16.35 | 16.50 | 486,032 | +0.18(+1.10%) |
Jun 15, 2017 | 16.24 | 16.34 | 16.20 | 16.32 | 624,581 | -0.16(-0.95%) |
Jun 14, 2017 | 16.59 | 16.59 | 16.43 | 16.48 | 644,605 | -0.11(-0.68%) |
Jun 13, 2017 | 16.55 | 16.59 | 16.51 | 16.59 | 583,778 | +0.12(+0.73%) |
Jun 12, 2017 | 16.52 | 16.53 | 16.40 | 16.47 | 925,675 | -0.10(-0.59%) |
Jun 09, 2017 | 16.52 | 16.62 | 16.48 | 16.57 | 1,257,013 | -0.01(-0.09%) |
Jun 08, 2017 | 16.46 | 16.58 | 16.44 | 16.58 | 658,304 | +0.07(+0.45%) |
Jun 07, 2017 | 16.51 | 16.55 | 16.42 | 16.51 | 1,221,174 | +0.16(+1.01%) |
Jun 06, 2017 | 16.40 | 16.41 | 16.32 | 16.34 | 1,830,743 | -0.15(-0.91%) |
Jun 05, 2017 | 16.49 | 16.53 | 16.46 | 16.49 | 909,249 | -0.07(-0.41%) |
Jun 02, 2017 | 16.52 | 16.58 | 16.49 | 16.56 | 1,077,119 | +0.05(+0.32%) |
Jun 01, 2017 | 16.42 | 16.51 | 16.38 | 16.51 | 1,852,983 | +0.11(+0.68%) |
May 31, 2017 | 16.53 | 16.56 | 16.37 | 16.40 | 4,872,706 | +0.01(+0.05%) |
May 30, 2017 | 16.43 | 16.45 | 16.37 | 16.39 | 1,040,536 | -0.10(-0.64%) |
May 26, 2017 | 16.51 | 16.52 | 16.46 | 16.49 | 665,791 | -0.13(-0.81%) |
May 25, 2017 | 16.66 | 16.68 | 16.60 | 16.63 | 875,639 | -0.04(-0.22%) |
May 24, 2017 | 16.61 | 16.67 | 16.59 | 16.66 | 1,250,316 | -0.02(-0.09%) |
May 23, 2017 | 16.69 | 16.70 | 16.60 | 16.68 | 812,682 | +0.07(+0.45%) |
May 22, 2017 | 16.66 | 16.66 | 16.55 | 16.61 | 2,145,935 | +0.01(+0.05%) |
May 19, 2017 | 16.50 | 16.61 | 16.49 | 16.60 | 962,119 | +0.26(+1.60%) |
May 18, 2017 | 16.27 | 16.39 | 16.22 | 16.34 | 3,049,950 | +0.04(+0.23%) |
May 17, 2017 | 16.50 | 16.52 | 16.29 | 16.30 | 2,145,696 | -0.39(-2.33%) |
May 16, 2017 | 16.69 | 16.73 | 16.62 | 16.69 | 1,918,440 | +0.10(+0.59%) |
May 15, 2017 | 16.55 | 16.60 | 16.52 | 16.59 | 1,202,422 | +0.16(+0.96%) |
May 12, 2017 | 16.40 | 16.43 | 16.36 | 16.43 | 806,486 | +0.05(+0.32%) |
May 11, 2017 | 16.39 | 16.40 | 16.29 | 16.38 | 1,113,303 | -0.10(-0.59%) |
May 10, 2017 | 16.42 | 16.48 | 16.37 | 16.48 | 1,163,624 | +0.13(+0.78%) |
May 09, 2017 | 16.45 | 16.46 | 16.34 | 16.35 | 3,416,309 | -0.08(-0.50%) |
May 08, 2017 | 16.49 | 16.50 | 16.40 | 16.43 | 2,572,636 | -0.31(-1.83%) |
May 05, 2017 | 16.56 | 16.78 | 16.52 | 16.74 | 9,047,275 | +0.20(+1.22%) |
May 04, 2017 | 16.33 | 16.54 | 16.33 | 16.54 | 3,599,254 | +0.37(+2.27%) |
May 03, 2017 | 16.13 | 16.22 | 16.12 | 16.17 | 2,272,702 | +0.04(+0.23%) |
May 02, 2017 | 16.07 | 16.19 | 16.04 | 16.13 | 1,910,732 | +0.11(+0.70%) |
May 01, 2017 | 16.01 | 16.07 | 15.95 | 16.02 | 740,212 | +0.09(+0.56%) |
Apr 28, 2017 | 16.04 | 16.04 | 15.93 | 15.93 | 767,116 | -0.02(-0.09%) |
Apr 27, 2017 | 15.95 | 15.96 | 15.89 | 15.95 | 596,054 | -0.02(-0.14%) |
Apr 26, 2017 | 16.01 | 16.04 | 15.95 | 15.97 | 3,041,590 | -0.10(-0.65%) |
Apr 25, 2017 | 16.01 | 16.10 | 15.98 | 16.07 | 4,733,588 | +0.16(+1.04%) |
Apr 24, 2017 | 15.83 | 15.91 | 15.80 | 15.91 | 2,018,946 | +0.87(+5.77%) |
Apr 21, 2017 | 15.07 | 15.08 | 15.01 | 15.04 | 6,803,060 | +0.05(+0.35%) |
Apr 20, 2017 | 15.03 | 15.07 | 14.99 | 14.99 | 3,810,779 | +0.16(+1.06%) |
Apr 19, 2017 | 14.91 | 14.92 | 14.79 | 14.83 | 1,525,697 | +0.07(+0.51%) |
Apr 18, 2017 | 14.73 | 14.76 | 14.65 | 14.76 | 590,746 | -0.12(-0.81%) |
Apr 17, 2017 | 14.67 | 14.88 | 14.67 | 14.88 | 1,378,088 | +0.23(+1.58%) |
Apr 13, 2017 | 14.74 | 14.78 | 14.64 | 14.64 | 1,748,185 | -0.24(-1.61%) |
Apr 12, 2017 | 14.91 | 14.91 | 14.82 | 14.88 | 638,417 | -0.09(-0.60%) |
Apr 11, 2017 | 14.96 | 14.97 | 14.82 | 14.97 | 875,471 | +0.06(+0.40%) |
Apr 10, 2017 | 14.92 | 14.96 | 14.90 | 14.91 | 465,106 | -0.04(-0.30%) |
Apr 07, 2017 | 14.97 | 15.00 | 14.94 | 14.96 | 529,854 | -0.09(-0.60%) |
Apr 06, 2017 | 15.00 | 15.08 | 14.97 | 15.05 | 1,192,318 | +0.10(+0.70%) |
Apr 05, 2017 | 15.09 | 15.12 | 14.94 | 14.94 | 707,939 | -0.07(-0.45%) |
Apr 04, 2017 | 14.99 | 15.03 | 14.91 | 15.01 | 587,663 | -0.03(-0.20%) |
Apr 03, 2017 | 15.09 | 15.13 | 14.92 | 15.04 | 740,399 | -0.17(-1.13%) |
Mar 31, 2017 | 15.18 | 15.25 | 15.13 | 15.21 | 673,346 | +0.02(+0.15%) |
Mar 30, 2017 | 15.20 | 15.24 | 15.16 | 15.19 | 737,913 | -0.01(-0.05%) |
Mar 29, 2017 | 15.20 | 15.22 | 15.13 | 15.20 | 1,753,295 | -0.12(-0.78%) |
Mar 28, 2017 | 15.25 | 15.35 | 15.25 | 15.32 | 2,095,185 | +0.07(+0.44%) |
Mar 27, 2017 | 15.09 | 15.25 | 15.09 | 15.25 | 967,364 | +0.06(+0.39%) |
Mar 24, 2017 | 15.18 | 15.20 | 15.11 | 15.19 | 1,255,852 | +0.04(+0.25%) |
Mar 23, 2017 | 15.15 | 15.21 | 15.12 | 15.15 | 1,057,460 | +0.00(+0.00%) |
Mar 22, 2017 | 15.11 | 15.21 | 15.06 | 15.15 | 1,287,685 | -0.10(-0.69%) |
Mar 21, 2017 | 15.48 | 15.52 | 15.19 | 15.26 | 2,384,384 | +0.10(+0.64%) |
Mar 20, 2017 | 15.26 | 15.29 | 15.16 | 15.16 | 1,834,441 | -0.08(-0.54%) |
Mar 17, 2017 | 15.35 | 15.35 | 15.21 | 15.24 | 1,041,787 | -0.13(-0.83%) |
Mar 16, 2017 | 15.27 | 15.37 | 15.24 | 15.37 | 2,711,257 | +0.28(+1.84%) |
Mar 15, 2017 | 14.97 | 15.12 | 14.94 | 15.09 | 2,666,768 | +0.24(+1.61%) |
Mar 14, 2017 | 14.90 | 14.90 | 14.83 | 14.85 | 1,001,432 | -0.22(-1.44%) |
Mar 13, 2017 | 15.07 | 15.09 | 15.05 | 15.07 | 808,939 | -0.08(-0.54%) |
Mar 10, 2017 | 14.98 | 15.15 | 14.96 | 15.15 | 1,408,505 | +0.25(+1.71%) |
Mar 09, 2017 | 14.86 | 14.90 | 14.81 | 14.90 | 1,692,374 | +0.31(+2.10%) |
Mar 08, 2017 | 14.73 | 14.75 | 14.59 | 14.59 | 1,109,233 | -0.01(-0.10%) |
Mar 07, 2017 | 14.61 | 14.65 | 14.56 | 14.61 | 2,296,788 | -0.09(-0.61%) |
Mar 06, 2017 | 14.75 | 14.75 | 14.66 | 14.70 | 1,132,084 | -0.12(-0.81%) |
Mar 03, 2017 | 14.76 | 14.86 | 14.71 | 14.82 | 2,544,914 | +0.27(+1.85%) |
Mar 02, 2017 | 14.60 | 14.64 | 14.55 | 14.55 | 994,309 | -0.12(-0.82%) |
Mar 01, 2017 | 14.55 | 14.70 | 14.55 | 14.67 | 772,965 | +0.31(+2.19%) |
Feb 28, 2017 | 14.31 | 14.40 | 14.31 | 14.35 | 258,081 | -0.02(-0.10%) |
Feb 27, 2017 | 14.30 | 14.37 | 14.29 | 14.37 | 716,198 | +0.02(+0.10%) |
Feb 24, 2017 | 14.25 | 14.37 | 14.25 | 14.35 | 463,536 | -0.20(-1.39%) |
Feb 23, 2017 | 14.58 | 14.61 | 14.50 | 14.55 | 211,035 | -0.02(-0.15%) |
Feb 22, 2017 | 14.45 | 14.59 | 14.42 | 14.58 | 1,712,755 | -0.01(-0.05%) |
Feb 21, 2017 | 14.56 | 14.61 | 14.55 | 14.58 | 1,463,502 | -0.09(-0.61%) |
Feb 17, 2017 | 14.67 | 14.67 | 14.67 | 0 | -0.17(-1.16%) | |
Feb 16, 2017 | 14.86 | 14.87 | 14.78 | 14.85 | 293,762 | -0.01(-0.10%) |
Feb 15, 2017 | 14.76 | 14.86 | 14.74 | 14.86 | 5,448,615 | +0.13(+0.86%) |
Feb 14, 2017 | 14.64 | 14.73 | 14.61 | 14.73 | 562,018 | +0.09(+0.61%) |
Feb 13, 2017 | 14.61 | 14.66 | 14.58 | 14.64 | 1,038,547 | +0.10(+0.67%) |
Feb 10, 2017 | 14.50 | 14.56 | 14.47 | 14.55 | 357,496 | -0.07(-0.51%) |
Feb 09, 2017 | 14.52 | 14.64 | 14.52 | 14.62 | 1,504,109 | +0.16(+1.14%) |
Feb 08, 2017 | 14.41 | 14.50 | 14.31 | 14.46 | 850,744 | -0.14(-0.97%) |
Feb 07, 2017 | 14.61 | 14.61 | 14.56 | 14.60 | 492,780 | -0.05(-0.36%) |
Feb 06, 2017 | 14.79 | 14.82 | 14.63 | 14.65 | 4,476,987 | -0.30(-2.00%) |
Feb 03, 2017 | 14.90 | 14.99 | 14.89 | 14.95 | 1,165,307 | +0.17(+1.17%) |
Feb 02, 2017 | 14.84 | 14.85 | 14.75 | 14.78 | 738,459 | -0.10(-0.65%) |
Feb 01, 2017 | 14.87 | 14.88 | 14.79 | 14.88 | 656,298 | +0.13(+0.91%) |
Jan 31, 2017 | 14.79 | 14.82 | 14.66 | 14.74 | 765,020 | +0.05(+0.36%) |
Jan 30, 2017 | 14.72 | 14.73 | 14.62 | 14.69 | 811,101 | -0.21(-1.41%) |
Jan 27, 2017 | 14.94 | 14.95 | 14.85 | 14.90 | 1,379,716 | -0.07(-0.45%) |
Jan 26, 2017 | 15.09 | 15.11 | 14.94 | 14.97 | 2,217,911 | -0.13(-0.89%) |
Jan 25, 2017 | 14.94 | 15.10 | 14.94 | 15.10 | 1,917,231 | +0.42(+2.86%) |
Jan 24, 2017 | 14.57 | 14.70 | 14.57 | 14.68 | 835,352 | +0.15(+1.03%) |
Jan 23, 2017 | 14.49 | 14.54 | 14.42 | 14.53 | 398,822 | -0.02(-0.15%) |
Jan 20, 2017 | 14.49 | 14.55 | 14.48 | 14.55 | 278,544 | +0.10(+0.73%) |
Jan 19, 2017 | 14.47 | 14.52 | 14.39 | 14.45 | 240,557 | +0.02(+0.16%) |
Jan 18, 2017 | 14.41 | 14.44 | 14.36 | 14.43 | 463,162 | -0.08(-0.57%) |
Jan 17, 2017 | 14.59 | 14.62 | 14.49 | 14.51 | 767,561 | -0.08(-0.56%) |
Jan 13, 2017 | 14.59 | 14.59 | 14.59 | 0 | +0.16(+1.09%) | |
Jan 12, 2017 | 14.50 | 14.53 | 14.38 | 14.43 | 1,194,785 | -0.03(-0.21%) |
Jan 11, 2017 | 14.31 | 14.46 | 14.28 | 14.46 | 1,182,797 | +0.08(+0.57%) |
Jan 10, 2017 | 14.40 | 14.47 | 14.38 | 14.38 | 3,089,637 | -0.03(-0.21%) |
Jan 09, 2017 | 14.43 | 14.46 | 14.36 | 14.41 | 2,381,480 | -0.24(-1.64%) |
Jan 06, 2017 | 14.61 | 14.68 | 14.58 | 14.65 | 1,498,255 | -0.02(-0.10%) |
Jan 05, 2017 | 14.63 | 14.69 | 14.61 | 14.67 | 1,454,849 | +0.02(+0.10%) |
Jan 04, 2017 | 14.54 | 14.65 | 14.49 | 14.65 | 725,678 | +0.17(+1.19%) |
Jan 03, 2017 | 14.44 | 14.48 | 14.40 | 14.48 | 768,332 | +0.28(+2.00%) |
Dec 30, 2016 | 14.19 | 14.19 | 14.19 | 0 | +0.15(+1.07%) | |
Dec 29, 2016 | 14.01 | 14.07 | 14.01 | 14.04 | 371,521 | +0.07(+0.48%) |
Dec 28, 2016 | 14.06 | 14.08 | 13.98 | 13.98 | 532,851 | -0.19(-1.37%) |
Dec 27, 2016 | 14.19 | 14.19 | 14.15 | 14.17 | 389,409 | +0.00(+0.00%) |
Dec 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 14.22 | 14.23 | 14.15 | 14.16 | 1,080,724 | -0.05(-0.37%) |
Dec 21, 2016 | 14.16 | 14.22 | 14.15 | 14.22 | 2,800,781 | +0.03(+0.20%) |
Dec 20, 2016 | 14.09 | 14.19 | 14.09 | 14.19 | 1,527,931 | +0.14(+1.01%) |
Dec 19, 2016 | 14.14 | 14.15 | 14.05 | 14.05 | 1,242,051 | -0.19(-1.31%) |
Dec 16, 2016 | 14.27 | 14.33 | 14.21 | 14.23 | 2,473,965 | -0.02(-0.16%) |
Dec 15, 2016 | 14.23 | 14.29 | 14.22 | 14.26 | 962,546 | +0.11(+0.79%) |
Dec 14, 2016 | 14.40 | 14.43 | 14.14 | 14.14 | 1,461,675 | -0.34(-2.32%) |
Dec 13, 2016 | 14.38 | 14.48 | 14.38 | 14.48 | 1,118,291 | +0.22(+1.51%) |
Dec 12, 2016 | 14.31 | 14.37 | 14.26 | 14.26 | 1,857,585 | -0.17(-1.19%) |
Dec 09, 2016 | 14.36 | 14.43 | 14.30 | 14.43 | 1,712,476 | -0.12(-0.82%) |
Dec 08, 2016 | 14.53 | 14.60 | 14.46 | 14.55 | 8,992,536 | -0.07(-0.51%) |
Dec 07, 2016 | 14.32 | 14.64 | 14.32 | 14.63 | 6,528,083 | +0.47(+3.31%) |
Dec 06, 2016 | 14.01 | 14.20 | 13.92 | 14.16 | 6,160,287 | +0.45(+3.26%) |
Dec 05, 2016 | 13.56 | 13.72 | 13.56 | 13.71 | 1,527,880 | +0.22(+1.66%) |
Dec 02, 2016 | 13.37 | 13.52 | 13.35 | 13.49 | 5,771,320 | -0.02(-0.17%) |
Dec 01, 2016 | 13.43 | 13.53 | 13.41 | 13.51 | 756,334 | +0.13(+0.95%) |
Nov 30, 2016 | 13.33 | 13.41 | 13.33 | 13.38 | 484,625 | +0.03(+0.22%) |
Nov 29, 2016 | 13.22 | 13.35 | 13.19 | 13.35 | 1,422,925 | +0.26(+1.99%) |
Nov 28, 2016 | 13.27 | 13.27 | 13.09 | 13.09 | 682,788 | -0.32(-2.39%) |
Nov 25, 2016 | 13.40 | 13.42 | 13.37 | 13.41 | 148,091 | +0.00(+0.00%) |
Nov 23, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.16(-1.21%) | |
Nov 22, 2016 | 13.52 | 13.58 | 13.48 | 13.58 | 756,541 | +0.16(+1.17%) |
Nov 21, 2016 | 13.36 | 13.42 | 13.33 | 13.42 | 344,039 | +0.13(+0.95%) |
Nov 18, 2016 | 13.41 | 13.41 | 13.29 | 13.29 | 337,396 | -0.24(-1.76%) |
Nov 17, 2016 | 13.50 | 13.55 | 13.42 | 13.53 | 409,203 | +0.07(+0.50%) |
Nov 16, 2016 | 13.54 | 13.56 | 13.44 | 13.47 | 291,476 | -0.29(-2.11%) |
Nov 15, 2016 | 13.63 | 13.76 | 13.55 | 13.76 | 353,299 | +0.05(+0.38%) |
Nov 14, 2016 | 13.60 | 13.71 | 13.60 | 13.70 | 703,715 | +0.03(+0.22%) |
Nov 11, 2016 | 13.60 | 13.67 | 13.55 | 13.67 | 303,159 | -0.14(-1.02%) |
Nov 10, 2016 | 13.79 | 13.88 | 13.74 | 13.82 | 1,246,888 | +0.31(+2.32%) |
Nov 09, 2016 | 13.15 | 13.53 | 13.15 | 13.50 | 550,283 | +0.22(+1.68%) |
Nov 08, 2016 | 13.12 | 13.32 | 13.10 | 13.28 | 251,049 | +0.05(+0.39%) |
Nov 07, 2016 | 13.14 | 13.23 | 13.12 | 13.23 | 394,075 | +0.42(+3.26%) |
Nov 04, 2016 | 12.92 | 12.96 | 12.81 | 12.81 | 287,683 | -0.23(-1.77%) |
Nov 03, 2016 | 13.09 | 13.13 | 13.00 | 13.04 | 290,700 | +0.13(+0.98%) |
Nov 02, 2016 | 13.06 | 13.07 | 12.90 | 12.92 | 347,747 | -0.19(-1.42%) |
Nov 01, 2016 | 13.27 | 13.28 | 13.09 | 13.10 | 386,475 | -0.12(-0.90%) |
Oct 31, 2016 | 13.24 | 13.27 | 13.18 | 13.22 | 273,680 | -0.05(-0.39%) |
Oct 28, 2016 | 13.27 | 13.33 | 13.25 | 13.27 | 753,031 | -0.05(-0.39%) |
Oct 27, 2016 | 13.31 | 13.36 | 13.27 | 13.32 | 351,636 | +0.18(+1.36%) |
Oct 26, 2016 | 13.16 | 13.25 | 13.13 | 13.15 | 735,445 | -0.05(-0.40%) |
Oct 25, 2016 | 13.17 | 13.23 | 13.13 | 13.20 | 336,992 | -0.07(-0.51%) |
Oct 24, 2016 | 13.22 | 13.27 | 13.18 | 13.27 | 538,994 | +0.19(+1.48%) |
Oct 21, 2016 | 12.99 | 13.08 | 12.97 | 13.07 | 156,703 | +0.00(+0.00%) |
Oct 20, 2016 | 12.98 | 13.09 | 12.97 | 13.07 | 351,716 | +0.10(+0.75%) |
Oct 19, 2016 | 12.90 | 13.00 | 12.90 | 12.97 | 204,005 | +0.05(+0.40%) |
Oct 18, 2016 | 12.85 | 12.92 | 12.83 | 12.92 | 617,416 | +0.28(+2.24%) |
Oct 17, 2016 | 12.68 | 12.70 | 12.62 | 12.64 | 139,545 | +0.00(+0.00%) |
Oct 14, 2016 | 12.72 | 12.79 | 12.64 | 12.64 | 363,958 | +0.10(+0.77%) |
Oct 13, 2016 | 12.49 | 12.60 | 12.42 | 12.54 | 375,650 | -0.24(-1.87%) |
Oct 12, 2016 | 12.75 | 12.82 | 12.73 | 12.78 | 284,893 | +0.04(+0.35%) |
Oct 11, 2016 | 12.84 | 12.89 | 12.69 | 12.74 | 338,576 | -0.19(-1.50%) |
Oct 10, 2016 | 12.89 | 12.98 | 12.89 | 12.93 | 230,602 | -0.01(-0.12%) |
Oct 07, 2016 | 12.96 | 12.97 | 12.83 | 12.94 | 292,573 | -0.07(-0.57%) |
Oct 06, 2016 | 13.07 | 13.07 | 12.97 | 13.02 | 753,922 | -0.02(-0.17%) |
Oct 05, 2016 | 12.93 | 13.04 | 12.92 | 13.04 | 502,299 | +0.27(+2.10%) |
Oct 04, 2016 | 12.77 | 12.84 | 12.71 | 12.77 | 923,384 | +0.05(+0.41%) |