Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.09 | 20.26 | 19.87 | 20.26 | 690,929 | +0.17(+0.85%) |
Sep 28, 2017 | 20.34 | 20.52 | 20.09 | 20.09 | 780,670 | -0.13(-0.64%) |
Sep 27, 2017 | 20.39 | 20.52 | 19.61 | 20.22 | 1,119,344 | -0.13(-0.63%) |
Sep 26, 2017 | 20.77 | 20.86 | 20.30 | 20.34 | 1,324,196 | -0.34(-1.66%) |
Sep 25, 2017 | 20.90 | 21.20 | 20.54 | 20.69 | 886,787 | -0.30(-1.43%) |
Sep 22, 2017 | 20.26 | 21.12 | 20.26 | 20.99 | 909,194 | +0.64(+3.16%) |
Sep 21, 2017 | 20.39 | 20.52 | 20.04 | 20.34 | 579,162 | -0.04(-0.21%) |
Sep 20, 2017 | 20.17 | 20.60 | 20.17 | 20.39 | 951,229 | +0.17(+0.85%) |
Sep 19, 2017 | 20.69 | 20.77 | 19.96 | 20.22 | 1,638,015 | -0.47(-2.28%) |
Sep 18, 2017 | 20.39 | 20.69 | 20.26 | 20.69 | 1,272,874 | +0.47(+2.34%) |
Sep 15, 2017 | 20.09 | 20.52 | 19.83 | 20.22 | 1,888,670 | +0.17(+0.86%) |
Sep 14, 2017 | 19.61 | 20.11 | 19.31 | 20.04 | 2,076,951 | +0.47(+2.41%) |
Sep 13, 2017 | 19.44 | 19.70 | 19.06 | 19.57 | 1,946,980 | +0.39(+2.01%) |
Sep 12, 2017 | 18.80 | 19.23 | 18.58 | 19.19 | 2,523,586 | +0.77(+4.20%) |
Sep 11, 2017 | 17.85 | 18.46 | 17.81 | 18.41 | 2,451,723 | +1.12(+6.45%) |
Sep 08, 2017 | 17.34 | 17.43 | 17.21 | 17.30 | 498,171 | -0.09(-0.49%) |
Sep 07, 2017 | 17.68 | 17.90 | 17.21 | 17.38 | 852,316 | -0.39(-2.17%) |
Sep 06, 2017 | 17.77 | 18.09 | 17.73 | 17.77 | 757,295 | +0.04(+0.24%) |
Sep 05, 2017 | 18.03 | 18.20 | 17.55 | 17.73 | 968,651 | -0.30(-1.67%) |
Sep 01, 2017 | 17.90 | 18.24 | 17.85 | 18.03 | 669,265 | +0.21(+1.20%) |
Aug 31, 2017 | 17.81 | 17.98 | 17.73 | 17.81 | 687,683 | -0.04(-0.24%) |
Aug 30, 2017 | 17.77 | 18.00 | 17.68 | 17.85 | 1,152,516 | +0.04(+0.24%) |
Aug 29, 2017 | 17.90 | 17.94 | 17.64 | 17.81 | 647,362 | -0.17(-0.95%) |
Aug 28, 2017 | 18.03 | 18.07 | 17.81 | 17.98 | 987,211 | +0.09(+0.48%) |
Aug 25, 2017 | 18.07 | 18.07 | 17.75 | 17.90 | 951,485 | -0.09(-0.48%) |
Aug 24, 2017 | 18.20 | 18.20 | 17.81 | 17.98 | 760,983 | -0.13(-0.71%) |
Aug 23, 2017 | 17.98 | 18.24 | 17.73 | 18.11 | 1,101,993 | +0.17(+0.96%) |
Aug 22, 2017 | 17.81 | 17.98 | 17.73 | 17.94 | 1,305,316 | +0.21(+1.21%) |
Aug 21, 2017 | 18.03 | 18.07 | 17.64 | 17.73 | 1,030,927 | -0.26(-1.43%) |
Aug 18, 2017 | 18.11 | 18.28 | 17.81 | 17.98 | 848,879 | -0.21(-1.18%) |
Aug 17, 2017 | 18.28 | 18.54 | 18.11 | 18.20 | 1,459,049 | -0.17(-0.93%) |
Aug 16, 2017 | 18.20 | 18.50 | 18.16 | 18.37 | 1,080,009 | +0.09(+0.47%) |
Aug 15, 2017 | 18.41 | 18.41 | 18.05 | 18.28 | 1,022,027 | -0.09(-0.47%) |
Aug 14, 2017 | 18.28 | 18.52 | 18.11 | 18.37 | 1,361,452 | +0.26(+1.42%) |
Aug 11, 2017 | 17.47 | 18.11 | 17.43 | 18.11 | 1,348,073 | +0.60(+3.43%) |
Aug 10, 2017 | 17.30 | 17.70 | 17.08 | 17.51 | 2,112,861 | -0.26(-1.45%) |
Aug 09, 2017 | 17.81 | 18.07 | 17.47 | 17.77 | 2,141,433 | -0.09(-0.48%) |
Aug 08, 2017 | 18.67 | 18.76 | 17.85 | 17.85 | 2,605,928 | -0.90(-4.81%) |
Aug 07, 2017 | 18.84 | 18.99 | 18.64 | 18.76 | 909,577 | -0.09(-0.46%) |
Aug 04, 2017 | 18.71 | 18.93 | 18.66 | 18.84 | 585,499 | +0.21(+1.15%) |
Aug 03, 2017 | 18.88 | 18.88 | 18.20 | 18.63 | 1,294,123 | -0.13(-0.69%) |
Aug 02, 2017 | 18.46 | 18.84 | 17.85 | 18.76 | 2,106,487 | +0.99(+5.56%) |
Aug 01, 2017 | 17.68 | 18.17 | 17.60 | 17.77 | 637,602 | +0.17(+0.98%) |
Jul 31, 2017 | 17.77 | 18.03 | 17.51 | 17.60 | 338,709 | -0.21(-1.20%) |
Jul 28, 2017 | 18.03 | 18.05 | 17.77 | 17.81 | 362,133 | -0.17(-0.95%) |
Jul 27, 2017 | 17.90 | 18.24 | 17.77 | 17.98 | 778,143 | +0.17(+0.96%) |
Jul 26, 2017 | 17.47 | 17.90 | 17.30 | 17.81 | 577,255 | +0.39(+2.22%) |
Jul 25, 2017 | 17.47 | 17.51 | 17.21 | 17.43 | 489,547 | +0.04(+0.25%) |
Jul 24, 2017 | 17.51 | 17.60 | 17.25 | 17.38 | 549,766 | -0.21(-1.22%) |
Jul 21, 2017 | 17.64 | 17.77 | 17.38 | 17.60 | 560,569 | +0.09(+0.49%) |
Jul 20, 2017 | 17.73 | 17.79 | 17.34 | 17.51 | 840,918 | -0.17(-0.97%) |
Jul 19, 2017 | 17.47 | 17.68 | 17.25 | 17.68 | 544,755 | +0.30(+1.73%) |
Jul 18, 2017 | 17.38 | 17.47 | 17.13 | 17.38 | 792,797 | -0.04(-0.25%) |
Jul 17, 2017 | 17.51 | 17.64 | 17.25 | 17.43 | 772,367 | -0.09(-0.49%) |
Jul 14, 2017 | 17.30 | 17.51 | 17.30 | 17.51 | 719,524 | +0.13(+0.74%) |
Jul 13, 2017 | 17.47 | 17.51 | 17.22 | 17.38 | 890,048 | +0.00(+0.00%) |
Jul 12, 2017 | 17.77 | 17.90 | 17.21 | 17.38 | 1,103,163 | -0.34(-1.94%) |
Jul 11, 2017 | 17.47 | 17.77 | 17.43 | 17.73 | 1,439,706 | +0.17(+0.98%) |
Jul 10, 2017 | 16.61 | 17.60 | 16.52 | 17.55 | 1,848,762 | +1.03(+6.23%) |
Jul 07, 2017 | 16.35 | 16.52 | 16.31 | 16.52 | 688,941 | +0.26(+1.58%) |
Jul 06, 2017 | 16.52 | 16.52 | 16.18 | 16.27 | 1,142,275 | -0.26(-1.56%) |
Jul 05, 2017 | 16.87 | 16.95 | 16.52 | 16.52 | 700,900 | -0.26(-1.53%) |
Jul 03, 2017 | 17.04 | 17.17 | 16.61 | 16.78 | 420,690 | -0.17(-1.01%) |
Jun 30, 2017 | 17.08 | 17.17 | 16.91 | 16.95 | 987,675 | -0.04(-0.25%) |
Jun 29, 2017 | 17.04 | 17.13 | 16.87 | 17.00 | 998,298 | +0.09(+0.51%) |
Jun 28, 2017 | 16.74 | 17.08 | 16.62 | 16.91 | 955,067 | +0.26(+1.55%) |
Jun 27, 2017 | 16.44 | 16.74 | 16.40 | 16.65 | 733,881 | +0.13(+0.78%) |
Jun 26, 2017 | 16.61 | 16.74 | 16.44 | 16.52 | 644,086 | -0.09(-0.52%) |
Jun 23, 2017 | 16.61 | 16.61 | 324,479 | +0.04(+0.26%) | ||
Jun 22, 2017 | 16.61 | 16.61 | 16.31 | 16.57 | 700,909 | +0.00(+0.00%) |
Jun 21, 2017 | 16.05 | 16.59 | 16.00 | 16.57 | 1,262,364 | +0.52(+3.21%) |
Jun 20, 2017 | 16.18 | 16.25 | 15.92 | 16.05 | 471,329 | -0.04(-0.27%) |
Jun 19, 2017 | 15.71 | 16.27 | 15.62 | 16.10 | 861,322 | +0.39(+2.46%) |
Jun 16, 2017 | 15.79 | 15.84 | 15.58 | 15.71 | 576,995 | +0.00(+0.00%) |
Jun 15, 2017 | 15.84 | 15.92 | 15.62 | 15.71 | 585,499 | -0.30(-1.88%) |
Jun 14, 2017 | 15.84 | 16.10 | 15.67 | 16.01 | 1,587,482 | +0.17(+1.08%) |
Jun 13, 2017 | 15.58 | 15.88 | 15.37 | 15.84 | 1,242,598 | +0.30(+1.93%) |
Jun 12, 2017 | 15.54 | 15.67 | 15.19 | 15.54 | 1,099,316 | +0.00(+0.00%) |
Jun 09, 2017 | 15.41 | 15.54 | 15.15 | 15.54 | 701,848 | +0.43(+2.84%) |
Jun 08, 2017 | 15.54 | 15.54 | 15.06 | 15.11 | 726,487 | +0.13(+0.86%) |
Jun 07, 2017 | 14.94 | 15.06 | 14.72 | 14.98 | 517,213 | +0.13(+0.87%) |
Jun 06, 2017 | 14.98 | 15.06 | 14.76 | 14.85 | 1,037,322 | -0.21(-1.42%) |
Jun 05, 2017 | 15.37 | 15.41 | 14.98 | 15.06 | 633,194 | -0.21(-1.40%) |
Jun 02, 2017 | 15.41 | 15.41 | 15.24 | 15.28 | 443,673 | -0.09(-0.56%) |
Jun 01, 2017 | 15.19 | 15.41 | 15.11 | 15.37 | 757,846 | +0.21(+1.42%) |
May 31, 2017 | 15.32 | 15.36 | 14.98 | 15.15 | 807,654 | -0.17(-1.12%) |
May 30, 2017 | 15.24 | 15.37 | 15.15 | 15.32 | 613,540 | +0.09(+0.56%) |
May 26, 2017 | 15.15 | 15.39 | 15.15 | 15.24 | 490,360 | +0.09(+0.57%) |
May 25, 2017 | 15.28 | 15.40 | 15.15 | 15.15 | 511,905 | -0.13(-0.84%) |
May 24, 2017 | 15.54 | 15.54 | 15.17 | 15.28 | 570,109 | -0.17(-1.11%) |
May 23, 2017 | 15.41 | 15.54 | 15.24 | 15.45 | 1,005,569 | +0.13(+0.84%) |
May 22, 2017 | 15.24 | 15.67 | 15.02 | 15.32 | 1,198,670 | +0.21(+1.42%) |
May 19, 2017 | 14.85 | 15.22 | 14.85 | 15.11 | 908,000 | +0.30(+2.03%) |
May 18, 2017 | 14.94 | 14.98 | 14.46 | 14.81 | 2,336,590 | -0.17(-1.15%) |
May 17, 2017 | 15.79 | 15.79 | 14.94 | 14.98 | 1,420,278 | -0.99(-6.18%) |
May 16, 2017 | 16.01 | 16.14 | 15.75 | 15.97 | 1,543,301 | +0.00(+0.00%) |
May 15, 2017 | 15.71 | 16.14 | 15.67 | 15.97 | 1,326,835 | +0.30(+1.92%) |
May 12, 2017 | 15.45 | 15.79 | 15.32 | 15.67 | 826,619 | +0.17(+1.11%) |
May 11, 2017 | 15.41 | 15.49 | 15.02 | 15.49 | 956,239 | +0.30(+1.98%) |
May 10, 2017 | 15.28 | 15.34 | 15.15 | 15.19 | 389,728 | -0.13(-0.84%) |
May 09, 2017 | 15.24 | 15.41 | 14.94 | 15.32 | 1,140,945 | +0.09(+0.56%) |
May 08, 2017 | 15.58 | 15.58 | 15.13 | 15.24 | 1,058,013 | -0.30(-1.93%) |
May 05, 2017 | 15.54 | 15.62 | 15.24 | 15.54 | 926,473 | +0.00(+0.00%) |
May 04, 2017 | 15.67 | 16.01 | 15.45 | 15.54 | 1,940,583 | +0.09(+0.56%) |
May 03, 2017 | 15.06 | 15.58 | 14.95 | 15.45 | 3,247,710 | +0.52(+3.45%) |
May 02, 2017 | 15.19 | 15.22 | 14.76 | 14.94 | 850,523 | -0.30(-1.97%) |
May 01, 2017 | 15.24 | 15.28 | 15.06 | 15.24 | 719,802 | +0.04(+0.28%) |
Apr 28, 2017 | 15.02 | 15.19 | 14.94 | 15.19 | 1,156,879 | +0.17(+1.14%) |
Apr 27, 2017 | 14.59 | 15.02 | 14.42 | 15.02 | 1,224,410 | +0.43(+2.94%) |
Apr 26, 2017 | 14.34 | 14.59 | 14.34 | 14.59 | 618,003 | +0.26(+1.80%) |
Apr 25, 2017 | 14.34 | 14.51 | 14.25 | 14.34 | 908,010 | +0.04(+0.30%) |
Apr 24, 2017 | 13.91 | 14.38 | 13.87 | 14.29 | 1,014,467 | +0.52(+3.74%) |
Apr 21, 2017 | 13.91 | 13.91 | 13.65 | 13.78 | 521,662 | -0.13(-0.93%) |
Apr 20, 2017 | 13.61 | 13.99 | 13.52 | 13.91 | 483,477 | +0.26(+1.89%) |
Apr 19, 2017 | 13.52 | 13.86 | 13.50 | 13.65 | 713,356 | +0.13(+0.95%) |
Apr 18, 2017 | 13.78 | 13.78 | 13.52 | 13.52 | 449,536 | -0.30(-2.17%) |
Apr 17, 2017 | 13.86 | 13.94 | 13.73 | 13.82 | 377,197 | -0.04(-0.31%) |
Apr 13, 2017 | 13.73 | 13.91 | 13.65 | 13.86 | 378,750 | +0.13(+0.94%) |
Apr 12, 2017 | 13.86 | 13.93 | 13.69 | 13.73 | 450,084 | -0.17(-1.23%) |
Apr 11, 2017 | 13.78 | 13.95 | 13.69 | 13.91 | 485,029 | +0.13(+0.93%) |
Apr 10, 2017 | 13.65 | 13.86 | 13.52 | 13.78 | 283,119 | +0.17(+1.26%) |
Apr 07, 2017 | 13.61 | 13.73 | 13.48 | 13.61 | 335,765 | +0.04(+0.32%) |
Apr 06, 2017 | 13.39 | 13.73 | 13.39 | 13.56 | 456,637 | -0.09(-0.63%) |
Apr 05, 2017 | 13.69 | 13.82 | 13.48 | 13.65 | 522,171 | +0.00(+0.00%) |
Apr 04, 2017 | 13.56 | 13.73 | 13.39 | 13.65 | 471,766 | +0.00(+0.00%) |
Apr 03, 2017 | 13.73 | 13.78 | 13.48 | 13.65 | 423,776 | -0.04(-0.31%) |
Mar 31, 2017 | 13.61 | 13.80 | 13.56 | 13.69 | 405,396 | +0.04(+0.31%) |
Mar 30, 2017 | 13.56 | 13.69 | 13.56 | 13.65 | 471,927 | +0.09(+0.63%) |
Mar 29, 2017 | 13.61 | 13.65 | 13.52 | 13.56 | 172,514 | -0.09(-0.63%) |
Mar 28, 2017 | 13.69 | 13.88 | 13.61 | 13.65 | 263,235 | -0.09(-0.63%) |
Mar 27, 2017 | 13.35 | 13.73 | 13.26 | 13.73 | 548,495 | +0.30(+2.24%) |
Mar 24, 2017 | 13.61 | 13.61 | 13.35 | 13.43 | 384,286 | -0.21(-1.57%) |
Mar 23, 2017 | 13.56 | 13.78 | 13.52 | 13.65 | 281,050 | +0.09(+0.63%) |
Mar 22, 2017 | 13.48 | 13.73 | 13.31 | 13.56 | 1,227,534 | +0.04(+0.32%) |
Mar 21, 2017 | 13.73 | 13.82 | 13.39 | 13.52 | 552,564 | -0.21(-1.56%) |
Mar 20, 2017 | 13.73 | 13.86 | 13.65 | 13.73 | 236,849 | -0.04(-0.31%) |
Mar 17, 2017 | 14.16 | 14.16 | 13.78 | 13.78 | 543,331 | -0.34(-2.43%) |
Mar 16, 2017 | 14.12 | 14.25 | 14.03 | 14.12 | 619,881 | +0.04(+0.30%) |
Mar 15, 2017 | 13.99 | 14.21 | 13.91 | 14.08 | 616,124 | +0.09(+0.61%) |
Mar 14, 2017 | 13.69 | 13.99 | 13.65 | 13.99 | 672,255 | +0.30(+2.19%) |
Mar 13, 2017 | 13.78 | 13.82 | 13.52 | 13.69 | 568,479 | +0.21(+1.59%) |
Mar 10, 2017 | 13.39 | 13.52 | 13.35 | 13.48 | 314,206 | +0.17(+1.29%) |
Mar 09, 2017 | 13.39 | 13.65 | 13.26 | 13.31 | 708,010 | -0.17(-1.27%) |
Mar 08, 2017 | 13.52 | 13.67 | 13.48 | 13.48 | 369,298 | -0.09(-0.63%) |
Mar 07, 2017 | 13.56 | 13.73 | 13.52 | 13.56 | 665,562 | -0.09(-0.63%) |
Mar 06, 2017 | 13.61 | 13.69 | 13.43 | 13.65 | 942,975 | -0.04(-0.31%) |
Mar 03, 2017 | 13.78 | 13.82 | 13.61 | 13.69 | 605,417 | -0.04(-0.31%) |
Mar 02, 2017 | 13.82 | 13.95 | 13.69 | 13.73 | 1,084,607 | -0.13(-0.93%) |
Mar 01, 2017 | 13.99 | 14.03 | 13.82 | 13.86 | 736,071 | +0.09(+0.62%) |
Feb 28, 2017 | 14.03 | 14.08 | 13.67 | 13.78 | 729,158 | -0.30(-2.13%) |
Feb 27, 2017 | 13.95 | 14.16 | 13.91 | 14.08 | 772,040 | +0.09(+0.61%) |
Feb 24, 2017 | 13.86 | 14.03 | 13.82 | 13.99 | 430,188 | +0.04(+0.31%) |
Feb 23, 2017 | 14.03 | 14.16 | 13.83 | 13.95 | 1,107,545 | -0.04(-0.31%) |
Feb 22, 2017 | 13.82 | 14.08 | 13.82 | 13.99 | 723,050 | +0.09(+0.62%) |
Feb 21, 2017 | 13.78 | 14.08 | 13.78 | 13.91 | 781,878 | +0.13(+0.93%) |
Feb 17, 2017 | 13.78 | 13.78 | 13.78 | 0 | +0.04(+0.31%) | |
Feb 16, 2017 | 13.82 | 14.08 | 13.69 | 13.73 | 1,485,779 | -0.30(-2.14%) |
Feb 15, 2017 | 14.16 | 14.29 | 13.91 | 14.03 | 2,447,438 | -0.09(-0.61%) |
Feb 14, 2017 | 13.82 | 14.12 | 13.78 | 14.12 | 1,262,779 | +0.26(+1.86%) |
Feb 13, 2017 | 13.91 | 14.08 | 13.78 | 13.86 | 1,635,249 | -0.09(-0.62%) |
Feb 10, 2017 | 13.95 | 14.08 | 13.86 | 13.95 | 734,923 | -0.04(-0.31%) |
Feb 09, 2017 | 14.21 | 14.21 | 13.73 | 13.99 | 1,521,960 | -0.13(-0.91%) |
Feb 08, 2017 | 14.16 | 14.28 | 13.73 | 14.12 | 3,404,264 | -0.60(-4.08%) |
Feb 07, 2017 | 14.64 | 14.72 | 14.42 | 14.72 | 1,010,308 | +0.21(+1.48%) |
Feb 06, 2017 | 14.59 | 14.72 | 14.42 | 14.51 | 995,374 | -0.09(-0.59%) |
Feb 03, 2017 | 14.68 | 14.81 | 14.55 | 14.59 | 1,458,147 | +0.00(+0.00%) |
Feb 02, 2017 | 14.76 | 14.81 | 14.55 | 14.59 | 759,685 | -0.17(-1.16%) |
Feb 01, 2017 | 15.02 | 15.02 | 14.64 | 14.76 | 1,114,798 | -0.09(-0.58%) |
Jan 31, 2017 | 14.85 | 14.94 | 14.68 | 14.85 | 408,118 | -0.09(-0.57%) |
Jan 30, 2017 | 14.81 | 14.98 | 14.64 | 14.94 | 933,905 | +0.04(+0.29%) |
Jan 27, 2017 | 14.98 | 14.98 | 14.85 | 14.89 | 413,510 | -0.04(-0.29%) |
Jan 26, 2017 | 14.89 | 14.98 | 14.81 | 14.94 | 626,216 | +0.09(+0.58%) |
Jan 25, 2017 | 14.81 | 14.94 | 14.59 | 14.85 | 882,566 | +0.13(+0.87%) |
Jan 24, 2017 | 14.59 | 14.76 | 14.55 | 14.72 | 774,537 | +0.17(+1.18%) |
Jan 23, 2017 | 14.59 | 14.64 | 14.42 | 14.55 | 476,093 | -0.04(-0.29%) |
Jan 20, 2017 | 14.59 | 14.64 | 14.46 | 14.59 | 488,150 | +0.13(+0.89%) |
Jan 19, 2017 | 14.64 | 14.64 | 14.34 | 14.46 | 497,033 | -0.04(-0.30%) |
Jan 18, 2017 | 14.64 | 14.72 | 14.46 | 14.51 | 974,815 | -0.13(-0.88%) |
Jan 17, 2017 | 14.55 | 14.72 | 14.42 | 14.64 | 1,375,742 | +0.09(+0.59%) |
Jan 13, 2017 | 14.55 | 14.55 | 14.55 | 0 | +0.09(+0.59%) | |
Jan 12, 2017 | 14.42 | 14.55 | 14.25 | 14.46 | 758,849 | +0.09(+0.60%) |
Jan 11, 2017 | 14.34 | 14.42 | 14.16 | 14.38 | 853,535 | +0.09(+0.60%) |
Jan 10, 2017 | 14.38 | 14.51 | 14.21 | 14.29 | 605,865 | -0.04(-0.30%) |
Jan 09, 2017 | 14.29 | 14.55 | 14.25 | 14.34 | 1,228,550 | +0.04(+0.30%) |
Jan 06, 2017 | 14.12 | 14.46 | 14.08 | 14.29 | 2,129,537 | +0.30(+2.15%) |
Jan 05, 2017 | 13.82 | 14.03 | 13.73 | 13.99 | 1,150,285 | +0.21(+1.56%) |
Jan 04, 2017 | 13.61 | 13.95 | 13.45 | 13.78 | 1,578,202 | +0.39(+2.88%) |
Jan 03, 2017 | 13.31 | 13.52 | 13.05 | 13.39 | 1,238,096 | +0.30(+2.29%) |
Dec 30, 2016 | 13.09 | 13.09 | 13.09 | 0 | +0.13(+0.99%) | |
Dec 29, 2016 | 13.05 | 13.18 | 12.88 | 12.96 | 1,171,610 | -0.09(-0.66%) |
Dec 28, 2016 | 13.13 | 13.18 | 12.96 | 13.05 | 671,609 | +0.00(+0.00%) |
Dec 27, 2016 | 13.18 | 13.33 | 13.05 | 13.05 | 1,058,309 | -0.17(-1.30%) |
Dec 23, 2016 | 13.22 | 13.22 | 13.22 | 0 | +0.04(+0.33%) | |
Dec 22, 2016 | 13.43 | 13.48 | 12.96 | 13.18 | 1,615,667 | -0.21(-1.60%) |
Dec 21, 2016 | 13.48 | 13.61 | 13.35 | 13.39 | 940,348 | -0.09(-0.64%) |
Dec 20, 2016 | 13.73 | 13.82 | 13.39 | 13.48 | 823,278 | -0.04(-0.32%) |
Dec 19, 2016 | 13.56 | 13.56 | 13.26 | 13.52 | 827,103 | +0.00(+0.00%) |
Dec 16, 2016 | 13.52 | 13.65 | 13.48 | 13.52 | 1,296,286 | +0.09(+0.64%) |
Dec 15, 2016 | 13.43 | 13.56 | 13.31 | 13.43 | 1,287,418 | +0.04(+0.32%) |
Dec 14, 2016 | 13.52 | 13.56 | 13.22 | 13.39 | 529,859 | -0.17(-1.27%) |
Dec 13, 2016 | 13.73 | 13.82 | 13.48 | 13.56 | 1,080,190 | -0.17(-1.25%) |
Dec 12, 2016 | 13.91 | 13.95 | 13.65 | 13.73 | 1,295,430 | -0.17(-1.23%) |
Dec 09, 2016 | 13.43 | 14.12 | 13.43 | 13.91 | 1,860,551 | +0.39(+2.86%) |
Dec 08, 2016 | 13.09 | 13.78 | 13.09 | 13.52 | 2,706,164 | +0.39(+2.94%) |
Dec 07, 2016 | 12.92 | 13.26 | 12.79 | 13.13 | 1,250,800 | +0.30(+2.34%) |
Dec 06, 2016 | 13.00 | 13.00 | 12.75 | 12.83 | 809,268 | -0.13(-0.99%) |
Dec 05, 2016 | 13.13 | 13.52 | 12.79 | 12.96 | 981,468 | -0.17(-1.31%) |
Dec 02, 2016 | 13.39 | 13.65 | 12.83 | 13.13 | 1,773,610 | -0.30(-2.24%) |
Dec 01, 2016 | 13.52 | 13.65 | 13.31 | 13.43 | 627,449 | +0.09(+0.64%) |
Nov 30, 2016 | 13.39 | 13.42 | 13.13 | 13.35 | 498,963 | +0.09(+0.65%) |
Nov 29, 2016 | 13.26 | 13.41 | 13.21 | 13.26 | 428,389 | -0.13(-0.96%) |
Nov 28, 2016 | 13.61 | 13.61 | 13.26 | 13.39 | 631,464 | -0.26(-1.89%) |
Nov 25, 2016 | 13.65 | 13.65 | 13.52 | 13.65 | 396,084 | +0.09(+0.63%) |
Nov 23, 2016 | 13.56 | 13.56 | 13.56 | 0 | -0.17(-1.25%) | |
Nov 22, 2016 | 13.73 | 13.82 | 13.65 | 13.73 | 761,774 | +0.00(+0.00%) |
Nov 21, 2016 | 13.78 | 13.86 | 13.56 | 13.73 | 570,417 | -0.09(-0.62%) |
Nov 18, 2016 | 13.78 | 13.82 | 13.61 | 13.82 | 774,825 | +0.17(+1.26%) |
Nov 17, 2016 | 13.61 | 13.73 | 13.52 | 13.65 | 905,744 | +0.04(+0.32%) |
Nov 16, 2016 | 13.99 | 13.99 | 13.52 | 13.61 | 543,770 | -0.30(-2.16%) |
Nov 15, 2016 | 13.48 | 13.91 | 13.39 | 13.91 | 852,540 | +0.39(+2.86%) |
Nov 14, 2016 | 13.39 | 13.65 | 13.31 | 13.52 | 916,020 | +0.26(+1.94%) |
Nov 11, 2016 | 13.13 | 13.56 | 13.05 | 13.26 | 922,074 | +0.17(+1.31%) |
Nov 10, 2016 | 13.00 | 13.31 | 12.83 | 13.09 | 1,174,192 | +0.26(+2.01%) |
Nov 09, 2016 | 12.83 | 13.22 | 12.68 | 12.83 | 910,283 | -0.26(-1.97%) |
Nov 08, 2016 | 13.00 | 13.22 | 12.88 | 13.09 | 390,700 | +0.13(+0.99%) |
Nov 07, 2016 | 12.96 | 13.18 | 12.88 | 12.96 | 852,528 | +0.17(+1.34%) |
Nov 04, 2016 | 12.40 | 13.00 | 12.40 | 12.79 | 808,702 | -0.04(-0.33%) |
Nov 03, 2016 | 12.92 | 13.09 | 12.70 | 12.83 | 579,163 | -0.09(-0.66%) |
Nov 02, 2016 | 13.00 | 13.26 | 12.85 | 12.92 | 799,258 | -0.13(-0.99%) |
Nov 01, 2016 | 13.48 | 13.52 | 12.85 | 13.05 | 962,906 | -0.26(-1.94%) |
Oct 31, 2016 | 13.56 | 13.61 | 13.13 | 13.31 | 881,015 | -0.26(-1.90%) |
Oct 28, 2016 | 13.82 | 13.82 | 13.43 | 13.56 | 796,215 | -0.17(-1.25%) |
Oct 27, 2016 | 13.78 | 13.95 | 13.73 | 13.73 | 841,605 | -0.04(-0.31%) |
Oct 26, 2016 | 13.65 | 13.91 | 13.39 | 13.78 | 684,185 | +0.26(+1.90%) |
Oct 25, 2016 | 13.35 | 13.65 | 13.35 | 13.52 | 1,244,202 | +0.21(+1.61%) |
Oct 24, 2016 | 13.05 | 13.43 | 13.05 | 13.31 | 455,740 | +0.43(+3.33%) |
Oct 21, 2016 | 12.70 | 13.25 | 12.62 | 12.88 | 474,411 | +0.17(+1.35%) |
Oct 20, 2016 | 12.79 | 12.88 | 12.66 | 12.70 | 266,702 | -0.09(-0.67%) |
Oct 19, 2016 | 12.58 | 12.88 | 12.45 | 12.79 | 554,152 | +0.30(+2.41%) |
Oct 18, 2016 | 12.53 | 12.53 | 12.45 | 12.49 | 295,020 | +0.13(+1.04%) |
Oct 17, 2016 | 12.49 | 12.53 | 12.32 | 12.36 | 307,192 | -0.19(-1.51%) |
Oct 14, 2016 | 12.45 | 12.83 | 12.39 | 12.55 | 318,343 | -0.13(-1.02%) |
Oct 13, 2016 | 12.88 | 12.90 | 12.54 | 12.68 | 631,989 | -0.24(-1.86%) |
Oct 12, 2016 | 13.08 | 13.20 | 12.90 | 12.92 | 301,516 | -0.12(-0.92%) |
Oct 11, 2016 | 13.31 | 13.32 | 12.93 | 13.04 | 329,600 | -0.31(-2.32%) |
Oct 10, 2016 | 13.47 | 13.51 | 13.32 | 13.35 | 174,065 | +0.02(+0.13%) |
Oct 07, 2016 | 13.50 | 13.50 | 13.31 | 13.33 | 218,107 | -0.06(-0.45%) |
Oct 06, 2016 | 13.39 | 13.52 | 13.33 | 13.39 | 247,027 | +0.00(+0.00%) |
Oct 05, 2016 | 13.26 | 13.48 | 13.26 | 13.39 | 277,503 | +0.08(+0.58%) |
Oct 04, 2016 | 13.41 | 13.41 | 13.09 | 13.31 | 227,739 | +0.02(+0.13%) |