Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.29(-1.68%) | |
Dec 28, 2017 | 17.21 | 17.51 | 16.94 | 17.49 | 1,100,447 | +0.38(+2.21%) |
Dec 27, 2017 | 16.93 | 17.27 | 16.93 | 17.11 | 771,462 | +0.12(+0.69%) |
Dec 26, 2017 | 16.88 | 17.13 | 16.60 | 16.99 | 570,131 | +0.18(+1.05%) |
Dec 22, 2017 | 16.94 | 17.04 | 16.54 | 16.82 | 1,429,080 | +0.05(+0.30%) |
Dec 21, 2017 | 16.99 | 16.99 | 16.31 | 16.77 | 1,907,073 | -0.15(-0.89%) |
Dec 20, 2017 | 16.41 | 17.12 | 15.60 | 16.92 | 5,640,638 | +0.50(+3.06%) |
Dec 19, 2017 | 17.01 | 17.01 | 16.21 | 16.42 | 2,484,529 | -0.65(-3.78%) |
Dec 18, 2017 | 16.99 | 17.32 | 16.78 | 17.06 | 2,199,185 | +0.28(+1.65%) |
Dec 15, 2017 | 17.16 | 17.60 | 16.53 | 16.78 | 2,386,747 | -0.41(-2.39%) |
Dec 14, 2017 | 17.14 | 17.62 | 16.98 | 17.20 | 2,718,087 | +0.17(+0.98%) |
Dec 13, 2017 | 16.84 | 17.20 | 16.84 | 17.03 | 1,500,811 | +0.20(+1.20%) |
Dec 12, 2017 | 16.82 | 17.31 | 16.58 | 16.83 | 1,618,093 | +0.08(+0.45%) |
Dec 11, 2017 | 16.66 | 17.10 | 16.48 | 16.75 | 1,354,446 | +0.12(+0.71%) |
Dec 08, 2017 | 16.87 | 17.61 | 16.58 | 16.63 | 2,569,418 | +0.00(+0.00%) |
Dec 07, 2017 | 16.30 | 17.14 | 16.21 | 6,224,221 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.72 | 17.19 | 15.51 | 15.62 | 15,724,365 | -5.78(-27.03%) |
Dec 05, 2017 | 21.23 | 22.02 | 20.98 | 21.40 | 1,744,659 | -0.26(-1.20%) |
Dec 04, 2017 | 22.41 | 22.58 | 21.48 | 21.66 | 3,652,684 | +1.15(+5.60%) |
Dec 01, 2017 | 19.24 | 20.63 | 19.24 | 20.51 | 2,650,187 | +1.32(+6.90%) |
Nov 30, 2017 | 19.95 | 20.24 | 18.89 | 19.19 | 5,052,889 | -0.50(-2.55%) |
Nov 29, 2017 | 21.83 | 22.26 | 19.21 | 19.69 | 5,978,765 | -2.09(-9.58%) |
Nov 28, 2017 | 22.90 | 23.53 | 21.55 | 21.78 | 4,004,277 | -1.21(-5.25%) |
Nov 27, 2017 | 22.66 | 23.21 | 22.23 | 22.99 | 1,019,462 | +0.08(+0.37%) |
Nov 24, 2017 | 22.63 | 23.06 | 22.45 | 22.90 | 489,422 | +0.44(+1.98%) |
Nov 22, 2017 | 22.97 | 23.10 | 22.45 | 22.46 | 748,235 | -0.42(-1.83%) |
Nov 21, 2017 | 23.06 | 23.47 | 22.78 | 22.88 | 1,085,351 | +0.13(+0.55%) |
Nov 20, 2017 | 21.97 | 22.85 | 21.93 | 22.75 | 1,125,123 | +0.71(+3.23%) |
Nov 17, 2017 | 21.56 | 22.16 | 21.28 | 22.04 | 1,334,766 | +0.31(+1.41%) |
Nov 16, 2017 | 21.78 | 22.23 | 21.46 | 21.73 | 1,431,919 | +0.11(+0.50%) |
Nov 15, 2017 | 21.98 | 22.05 | 21.16 | 21.63 | 1,532,886 | -0.71(-3.18%) |
Nov 14, 2017 | 22.55 | 22.94 | 22.01 | 22.34 | 1,084,496 | -0.44(-1.91%) |
Nov 13, 2017 | 22.24 | 22.91 | 21.53 | 22.77 | 1,503,411 | +0.46(+2.06%) |
Nov 10, 2017 | 22.55 | 23.74 | 22.30 | 22.31 | 3,280,931 | -0.12(-0.52%) |
Nov 09, 2017 | 22.38 | 23.77 | 21.66 | 22.43 | 3,090,672 | +0.05(+0.22%) |
Nov 08, 2017 | 21.83 | 22.45 | 21.29 | 22.38 | 1,671,637 | +0.37(+1.67%) |
Nov 07, 2017 | 21.60 | 22.07 | 21.46 | 22.01 | 1,992,706 | +0.38(+1.78%) |
Nov 06, 2017 | 21.67 | 21.81 | 21.20 | 21.63 | 1,096,851 | +0.03(+0.16%) |
Nov 03, 2017 | 21.65 | 21.71 | 21.34 | 21.59 | 1,488,996 | -0.15(-0.69%) |
Nov 02, 2017 | 21.65 | 22.03 | 21.46 | 21.74 | 1,216,065 | +0.09(+0.43%) |
Nov 01, 2017 | 22.51 | 22.58 | 21.58 | 21.65 | 1,548,432 | -0.50(-2.27%) |
Oct 31, 2017 | 21.93 | 22.16 | 21.09 | 22.15 | 1,973,783 | +0.24(+1.11%) |
Oct 30, 2017 | 22.47 | 22.85 | 21.83 | 21.91 | 1,456,759 | -0.66(-2.93%) |
Oct 27, 2017 | 22.59 | 22.81 | 22.25 | 22.57 | 1,702,666 | -0.14(-0.63%) |
Oct 26, 2017 | 22.74 | 22.91 | 22.25 | 22.71 | 1,403,972 | +0.03(+0.15%) |
Oct 25, 2017 | 22.55 | 22.89 | 22.15 | 22.68 | 1,223,560 | -0.13(-0.55%) |
Oct 24, 2017 | 22.50 | 23.01 | 22.47 | 22.81 | 1,400,078 | +0.56(+2.52%) |
Oct 23, 2017 | 22.60 | 22.95 | 21.85 | 22.25 | 1,600,522 | +0.21(+0.95%) |
Oct 20, 2017 | 22.55 | 22.60 | 21.55 | 22.04 | 1,281,050 | -0.22(-0.98%) |
Oct 19, 2017 | 22.05 | 22.35 | 21.52 | 22.25 | 1,164,878 | +0.01(+0.04%) |
Oct 18, 2017 | 22.41 | 22.51 | 21.97 | 22.25 | 1,143,940 | -0.16(-0.71%) |
Oct 17, 2017 | 22.40 | 22.81 | 22.32 | 22.40 | 961,307 | -0.05(-0.22%) |
Oct 16, 2017 | 22.04 | 22.78 | 21.99 | 22.45 | 2,408,785 | +0.39(+1.78%) |
Oct 13, 2017 | 22.16 | 22.44 | 21.89 | 22.06 | 2,679,317 | +0.56(+2.61%) |
Oct 12, 2017 | 21.81 | 22.25 | 21.43 | 21.50 | 1,970,842 | -0.41(-1.87%) |
Oct 11, 2017 | 21.32 | 21.93 | 21.11 | 21.91 | 1,752,429 | +0.68(+3.19%) |
Oct 10, 2017 | 21.70 | 21.75 | 20.96 | 21.23 | 1,733,531 | -0.10(-0.47%) |
Oct 09, 2017 | 21.07 | 21.55 | 20.84 | 21.33 | 4,129,567 | +0.15(+0.71%) |
Oct 06, 2017 | 20.56 | 21.40 | 20.41 | 21.18 | 2,707,013 | +0.38(+1.81%) |
Oct 05, 2017 | 20.03 | 21.14 | 19.53 | 20.81 | 17,243,242 | +0.93(+4.67%) |
Oct 04, 2017 | 19.40 | 20.35 | 19.40 | 19.88 | 4,174,248 | +0.71(+3.71%) |
Oct 03, 2017 | 17.58 | 19.17 | 17.28 | 19.17 | 3,942,330 | +1.10(+6.07%) |
Oct 02, 2017 | 17.60 | 18.33 | 17.60 | 18.07 | 1,169,117 | +0.41(+2.32%) |
Sep 29, 2017 | 17.41 | 17.70 | 17.02 | 17.66 | 1,561,837 | +0.26(+1.49%) |
Sep 28, 2017 | 18.01 | 18.04 | 17.26 | 17.40 | 2,009,193 | -0.59(-3.30%) |
Sep 27, 2017 | 18.48 | 18.70 | 17.79 | 17.99 | 1,545,305 | -0.36(-1.96%) |
Sep 26, 2017 | 18.63 | 18.63 | 18.33 | 18.35 | 662,380 | -0.11(-0.59%) |
Sep 25, 2017 | 18.35 | 18.96 | 18.32 | 18.46 | 938,729 | +0.09(+0.50%) |
Sep 22, 2017 | 18.45 | 18.85 | 18.24 | 18.37 | 968,127 | -0.33(-1.75%) |
Sep 21, 2017 | 18.35 | 18.84 | 18.24 | 18.70 | 938,551 | +0.35(+1.92%) |
Sep 20, 2017 | 19.58 | 19.58 | 17.85 | 18.35 | 3,771,300 | -1.21(-6.20%) |
Sep 19, 2017 | 19.67 | 19.68 | 19.42 | 19.56 | 1,178,650 | -0.10(-0.51%) |
Sep 18, 2017 | 19.22 | 19.67 | 18.93 | 19.66 | 1,145,044 | +0.44(+2.31%) |
Sep 15, 2017 | 18.95 | 19.48 | 18.74 | 19.22 | 1,592,556 | +0.32(+1.68%) |
Sep 14, 2017 | 19.36 | 19.54 | 18.73 | 18.90 | 1,805,001 | -0.62(-3.17%) |
Sep 13, 2017 | 19.44 | 19.58 | 19.28 | 19.52 | 1,235,991 | +0.07(+0.34%) |
Sep 12, 2017 | 19.08 | 19.47 | 19.01 | 19.45 | 1,273,394 | +0.33(+1.71%) |
Sep 11, 2017 | 18.81 | 19.30 | 18.77 | 19.12 | 1,322,670 | +0.35(+1.87%) |
Sep 08, 2017 | 18.23 | 18.77 | 17.99 | 18.77 | 1,438,425 | +0.39(+2.14%) |
Sep 07, 2017 | 17.47 | 18.55 | 17.47 | 18.38 | 1,525,604 | +0.93(+5.32%) |
Sep 06, 2017 | 17.68 | 17.71 | 17.16 | 17.45 | 964,228 | -0.13(-0.71%) |
Sep 05, 2017 | 17.72 | 17.76 | 17.25 | 17.58 | 1,152,925 | -0.05(-0.29%) |
Sep 01, 2017 | 17.37 | 17.70 | 17.20 | 17.63 | 813,029 | +0.31(+1.79%) |
Aug 31, 2017 | 17.14 | 17.42 | 16.96 | 17.32 | 1,269,068 | +0.44(+2.58%) |
Aug 30, 2017 | 16.78 | 16.98 | 16.66 | 16.88 | 616,189 | +0.03(+0.20%) |
Aug 29, 2017 | 16.58 | 16.91 | 16.45 | 16.85 | 345,573 | -0.01(-0.05%) |
Aug 28, 2017 | 16.95 | 17.07 | 16.76 | 16.86 | 623,860 | +0.03(+0.15%) |
Aug 25, 2017 | 16.79 | 16.89 | 16.54 | 16.83 | 1,064,812 | +0.24(+1.46%) |
Aug 24, 2017 | 16.33 | 16.65 | 16.22 | 16.59 | 833,427 | +0.30(+1.85%) |
Aug 23, 2017 | 15.93 | 16.33 | 15.82 | 16.29 | 647,710 | +0.16(+0.99%) |
Aug 22, 2017 | 15.91 | 16.34 | 15.90 | 16.13 | 1,310,357 | +0.64(+4.11%) |
Aug 21, 2017 | 15.45 | 15.59 | 15.24 | 15.49 | 926,024 | -0.03(-0.16%) |
Aug 18, 2017 | 15.32 | 15.84 | 15.22 | 15.52 | 957,292 | +0.08(+0.49%) |
Aug 17, 2017 | 16.02 | 16.29 | 15.43 | 15.44 | 1,592,114 | -0.80(-4.92%) |
Aug 16, 2017 | 16.74 | 16.91 | 16.12 | 16.24 | 1,182,775 | -0.38(-2.31%) |
Aug 15, 2017 | 16.49 | 16.74 | 16.34 | 16.62 | 1,182,962 | +0.16(+0.96%) |
Aug 14, 2017 | 16.57 | 16.61 | 16.01 | 16.47 | 1,059,920 | +0.03(+0.15%) |
Aug 11, 2017 | 15.58 | 16.55 | 15.58 | 16.44 | 1,306,011 | +0.43(+2.71%) |
Aug 10, 2017 | 16.22 | 16.51 | 15.85 | 16.01 | 2,034,071 | -0.38(-2.34%) |
Aug 09, 2017 | 17.34 | 17.53 | 16.25 | 16.39 | 2,006,170 | -0.13(-0.76%) |
Aug 08, 2017 | 16.57 | 16.81 | 16.38 | 16.52 | 1,984,797 | -0.17(-1.00%) |
Aug 07, 2017 | 16.64 | 16.87 | 16.48 | 16.68 | 1,197,213 | +0.07(+0.40%) |
Aug 04, 2017 | 16.39 | 16.63 | 16.33 | 16.62 | 1,352,327 | +0.33(+2.05%) |
Aug 03, 2017 | 16.58 | 16.72 | 16.18 | 16.28 | 2,232,902 | -0.06(-0.36%) |
Aug 02, 2017 | 16.39 | 16.57 | 16.05 | 16.34 | 1,048,173 | -0.08(-0.51%) |
Aug 01, 2017 | 16.31 | 16.62 | 16.14 | 16.42 | 1,169,396 | +0.24(+1.50%) |
Jul 31, 2017 | 16.33 | 16.42 | 15.83 | 16.18 | 980,411 | -0.03(-0.21%) |
Jul 28, 2017 | 16.05 | 16.32 | 15.91 | 16.22 | 1,198,116 | +0.09(+0.57%) |
Jul 27, 2017 | 16.37 | 16.53 | 15.81 | 16.12 | 1,076,982 | -0.18(-1.13%) |
Jul 26, 2017 | 16.74 | 16.78 | 15.91 | 16.31 | 2,278,038 | -0.53(-3.12%) |
Jul 25, 2017 | 16.56 | 16.86 | 16.18 | 16.83 | 2,376,533 | +0.36(+2.18%) |
Jul 24, 2017 | 16.31 | 16.62 | 16.13 | 16.47 | 2,147,870 | +0.54(+3.41%) |
Jul 21, 2017 | 15.52 | 15.96 | 15.29 | 15.93 | 1,716,832 | +0.47(+3.02%) |
Jul 20, 2017 | 15.26 | 15.52 | 15.05 | 15.46 | 1,571,914 | +0.13(+0.87%) |
Jul 19, 2017 | 14.85 | 15.53 | 14.85 | 15.33 | 1,093,521 | +0.49(+3.32%) |
Jul 18, 2017 | 14.83 | 14.85 | 14.47 | 14.84 | 781,345 | -0.03(-0.17%) |
Jul 17, 2017 | 14.53 | 15.04 | 14.52 | 14.86 | 966,517 | +0.28(+1.95%) |
Jul 14, 2017 | 14.45 | 14.80 | 14.35 | 14.58 | 643,508 | +0.26(+1.81%) |
Jul 13, 2017 | 14.27 | 14.35 | 13.91 | 14.32 | 726,014 | +0.15(+1.06%) |
Jul 12, 2017 | 14.16 | 14.48 | 14.04 | 14.17 | 1,237,421 | +0.18(+1.25%) |
Jul 11, 2017 | 13.63 | 14.16 | 13.41 | 13.99 | 1,325,942 | +0.37(+2.70%) |
Jul 10, 2017 | 12.78 | 13.73 | 12.58 | 13.63 | 1,072,219 | +0.64(+4.95%) |
Jul 07, 2017 | 12.83 | 13.02 | 12.58 | 12.98 | 985,245 | +0.16(+1.24%) |
Jul 06, 2017 | 12.86 | 13.05 | 12.64 | 12.83 | 1,144,282 | -0.09(-0.71%) |
Jul 05, 2017 | 12.76 | 13.02 | 12.38 | 12.92 | 1,311,703 | +0.18(+1.44%) |
Jul 03, 2017 | 12.68 | 12.91 | 12.60 | 12.73 | 788,783 | +0.11(+0.86%) |
Jun 30, 2017 | 11.61 | 12.68 | 11.41 | 12.62 | 1,852,102 | +1.15(+10.04%) |
Jun 29, 2017 | 11.90 | 12.12 | 11.26 | 11.47 | 1,421,250 | -0.33(-2.83%) |
Jun 28, 2017 | 11.46 | 12.27 | 11.27 | 11.81 | 1,613,871 | +0.52(+4.59%) |
Jun 27, 2017 | 11.57 | 11.70 | 11.26 | 11.29 | 1,026,482 | -0.21(-1.82%) |
Jun 26, 2017 | 11.39 | 11.70 | 11.07 | 11.50 | 1,321,073 | -0.03(-0.22%) |
Jun 23, 2017 | 11.15 | 11.61 | 11.07 | 11.52 | 1,783,406 | +0.43(+3.92%) |
Jun 22, 2017 | 11.15 | 11.21 | 10.75 | 11.09 | 1,104,838 | +0.03(+0.23%) |
Jun 21, 2017 | 11.54 | 11.66 | 10.98 | 11.06 | 1,159,490 | -0.43(-3.78%) |
Jun 20, 2017 | 11.56 | 11.78 | 11.48 | 11.50 | 725,248 | -0.30(-2.55%) |
Jun 19, 2017 | 11.60 | 11.92 | 11.54 | 11.80 | 778,800 | +0.45(+3.97%) |
Jun 16, 2017 | 11.34 | 11.52 | 11.14 | 11.35 | 1,613,055 | -0.11(-0.95%) |
Jun 15, 2017 | 11.79 | 11.90 | 11.10 | 11.46 | 2,630,487 | -0.57(-4.72%) |
Jun 14, 2017 | 12.47 | 12.63 | 11.87 | 12.02 | 1,450,519 | -0.32(-2.57%) |
Jun 13, 2017 | 12.00 | 12.40 | 11.96 | 12.34 | 1,657,712 | +0.35(+2.92%) |
Jun 12, 2017 | 11.82 | 12.11 | 11.58 | 11.99 | 1,845,526 | +0.13(+1.13%) |
Jun 09, 2017 | 11.81 | 12.17 | 11.71 | 11.86 | 1,240,788 | +0.03(+0.28%) |
Jun 08, 2017 | 11.74 | 12.16 | 11.37 | 11.82 | 2,028,450 | +0.08(+0.71%) |
Jun 07, 2017 | 12.11 | 12.11 | 11.63 | 11.74 | 2,621,884 | -0.40(-3.30%) |
Jun 06, 2017 | 12.57 | 12.77 | 12.11 | 12.14 | 3,162,420 | -0.55(-4.34%) |
Jun 05, 2017 | 12.79 | 12.98 | 12.68 | 12.69 | 1,166,124 | -0.26(-2.00%) |
Jun 02, 2017 | 12.83 | 13.08 | 12.55 | 12.95 | 1,534,833 | +0.12(+0.91%) |
Jun 01, 2017 | 12.73 | 12.94 | 12.54 | 12.83 | 1,520,126 | +0.14(+1.12%) |
May 31, 2017 | 13.18 | 13.23 | 12.47 | 12.69 | 2,143,407 | -0.48(-3.68%) |
May 30, 2017 | 13.91 | 13.91 | 13.11 | 13.18 | 2,315,956 | -0.64(-4.65%) |
May 26, 2017 | 13.76 | 13.91 | 13.54 | 13.82 | 1,333,857 | -0.01(-0.06%) |
May 25, 2017 | 14.23 | 14.32 | 13.63 | 13.83 | 1,494,211 | -0.27(-1.90%) |
May 24, 2017 | 14.86 | 14.99 | 13.78 | 14.09 | 3,162,236 | -0.77(-5.17%) |
May 23, 2017 | 15.21 | 15.36 | 14.84 | 14.86 | 1,148,980 | -0.29(-1.93%) |
May 22, 2017 | 15.72 | 15.82 | 15.05 | 15.15 | 1,149,937 | -0.33(-2.10%) |
May 19, 2017 | 15.26 | 15.82 | 15.21 | 15.48 | 914,373 | +0.39(+2.60%) |
May 18, 2017 | 15.29 | 15.45 | 14.95 | 15.09 | 1,135,651 | -0.33(-2.17%) |
May 17, 2017 | 15.64 | 16.12 | 15.36 | 15.42 | 2,191,042 | -0.60(-3.75%) |
May 16, 2017 | 16.06 | 16.11 | 15.83 | 16.02 | 1,054,612 | +0.08(+0.47%) |
May 15, 2017 | 15.67 | 16.31 | 15.66 | 15.95 | 1,482,160 | +0.45(+2.91%) |
May 12, 2017 | 14.74 | 15.56 | 14.66 | 15.50 | 2,119,015 | +0.69(+4.68%) |
May 11, 2017 | 15.39 | 15.45 | 14.65 | 14.80 | 1,419,227 | -0.28(-1.85%) |
May 10, 2017 | 14.38 | 15.09 | 14.38 | 15.08 | 1,895,887 | +0.70(+4.86%) |
May 09, 2017 | 13.53 | 14.72 | 13.51 | 14.38 | 1,899,532 | +0.96(+7.13%) |
May 08, 2017 | 13.16 | 13.51 | 13.16 | 13.43 | 1,260,773 | +0.02(+0.19%) |
May 05, 2017 | 13.14 | 13.76 | 12.98 | 13.40 | 1,878,119 | +0.23(+1.77%) |
May 04, 2017 | 13.08 | 13.74 | 12.65 | 13.17 | 6,136,156 | -0.94(-6.67%) |
May 03, 2017 | 13.89 | 14.17 | 13.55 | 14.11 | 3,140,372 | +0.07(+0.53%) |
May 02, 2017 | 14.29 | 14.40 | 13.80 | 14.03 | 2,228,062 | -0.23(-1.63%) |
May 01, 2017 | 13.87 | 14.32 | 13.73 | 14.27 | 1,594,528 | +0.52(+3.76%) |
Apr 28, 2017 | 14.16 | 14.16 | 13.71 | 13.75 | 983,377 | -0.33(-2.37%) |
Apr 27, 2017 | 14.28 | 14.45 | 14.03 | 14.08 | 1,195,967 | -0.13(-0.94%) |
Apr 26, 2017 | 13.99 | 14.47 | 13.83 | 14.22 | 1,429,087 | +0.02(+0.12%) |
Apr 25, 2017 | 14.33 | 14.48 | 13.87 | 14.20 | 1,456,544 | +0.07(+0.47%) |
Apr 24, 2017 | 13.79 | 14.30 | 13.70 | 14.13 | 1,289,795 | +0.78(+5.86%) |
Apr 21, 2017 | 13.46 | 13.57 | 13.14 | 13.35 | 1,647,284 | -0.14(-1.05%) |
Apr 20, 2017 | 13.19 | 13.77 | 13.08 | 13.49 | 1,410,773 | +0.55(+4.25%) |
Apr 19, 2017 | 13.22 | 13.37 | 12.91 | 12.94 | 1,091,074 | -0.22(-1.65%) |
Apr 18, 2017 | 13.04 | 13.33 | 12.82 | 13.16 | 945,213 | +0.08(+0.57%) |
Apr 17, 2017 | 13.38 | 13.45 | 12.93 | 13.08 | 805,655 | -0.18(-1.38%) |
Apr 13, 2017 | 13.54 | 14.05 | 13.22 | 13.27 | 1,002,905 | -0.27(-2.03%) |
Apr 12, 2017 | 13.95 | 13.96 | 13.53 | 13.54 | 895,848 | -0.54(-3.84%) |
Apr 11, 2017 | 14.19 | 14.34 | 13.74 | 14.08 | 1,006,587 | -0.08(-0.59%) |
Apr 10, 2017 | 14.58 | 14.78 | 14.07 | 14.17 | 1,233,695 | -0.27(-1.90%) |
Apr 07, 2017 | 14.65 | 14.82 | 14.41 | 14.44 | 638,138 | -0.33(-2.25%) |
Apr 06, 2017 | 14.73 | 14.82 | 14.38 | 14.78 | 672,083 | +0.09(+0.62%) |
Apr 05, 2017 | 15.05 | 15.27 | 14.48 | 14.68 | 1,234,417 | -0.09(-0.62%) |
Apr 04, 2017 | 14.93 | 15.03 | 14.67 | 14.78 | 887,433 | -0.15(-1.00%) |
Apr 03, 2017 | 15.39 | 15.42 | 14.47 | 14.93 | 702,651 | -0.44(-2.87%) |
Mar 31, 2017 | 15.23 | 15.70 | 15.18 | 15.37 | 985,553 | -0.03(-0.22%) |
Mar 30, 2017 | 14.76 | 15.46 | 14.67 | 15.40 | 2,465,302 | +0.69(+4.70%) |
Mar 29, 2017 | 14.38 | 15.03 | 14.28 | 14.71 | 1,252,300 | +0.35(+2.44%) |
Mar 28, 2017 | 13.72 | 14.54 | 13.72 | 14.36 | 1,245,272 | +0.62(+4.49%) |
Mar 27, 2017 | 13.25 | 13.76 | 12.92 | 13.74 | 725,497 | +0.12(+0.92%) |
Mar 24, 2017 | 13.93 | 14.09 | 13.33 | 13.62 | 898,690 | -0.26(-1.86%) |
Mar 23, 2017 | 13.74 | 14.06 | 13.66 | 13.88 | 1,023,163 | +0.13(+0.97%) |
Mar 22, 2017 | 13.97 | 14.02 | 13.40 | 13.74 | 1,560,502 | -0.31(-2.19%) |
Mar 21, 2017 | 14.31 | 14.44 | 13.83 | 14.05 | 2,462,218 | -0.27(-1.92%) |
Mar 20, 2017 | 14.03 | 14.47 | 13.97 | 14.33 | 1,258,171 | +0.28(+2.02%) |
Mar 17, 2017 | 13.95 | 14.23 | 13.85 | 14.04 | 2,354,224 | +0.26(+1.87%) |
Mar 16, 2017 | 14.14 | 14.14 | 13.58 | 13.78 | 784,503 | +0.07(+0.49%) |
Mar 15, 2017 | 13.72 | 13.78 | 13.27 | 13.72 | 1,270,922 | +0.41(+3.07%) |
Mar 14, 2017 | 13.23 | 13.34 | 12.86 | 13.31 | 939,775 | -0.17(-1.24%) |
Mar 13, 2017 | 13.53 | 13.11 | 13.48 | 1,040,780 | +0.15(+1.12%) | |
Mar 10, 2017 | 13.56 | 13.86 | 13.20 | 13.33 | 1,095,785 | -0.07(-0.56%) |
Mar 09, 2017 | 13.64 | 13.98 | 13.31 | 13.40 | 1,539,052 | -0.39(-2.84%) |
Mar 08, 2017 | 14.80 | 14.81 | 13.49 | 13.79 | 2,516,559 | -1.03(-6.97%) |
Mar 07, 2017 | 14.68 | 14.86 | 14.49 | 14.83 | 1,347,603 | +0.11(+0.74%) |
Mar 06, 2017 | 14.59 | 14.84 | 14.46 | 14.72 | 1,113,567 | -0.21(-1.40%) |
Mar 03, 2017 | 14.65 | 15.01 | 14.61 | 14.93 | 1,428,917 | +0.22(+1.53%) |
Mar 02, 2017 | 14.99 | 15.05 | 14.53 | 14.70 | 1,162,625 | -0.34(-2.24%) |
Mar 01, 2017 | 14.87 | 15.17 | 14.69 | 15.04 | 1,837,199 | +0.64(+4.44%) |
Feb 28, 2017 | 14.92 | 15.12 | 14.22 | 14.40 | 1,658,936 | -0.64(-4.25%) |
Feb 27, 2017 | 14.71 | 15.46 | 14.58 | 15.04 | 2,415,412 | +0.58(+4.02%) |
Feb 24, 2017 | 14.68 | 15.00 | 14.30 | 14.46 | 2,569,769 | -0.56(-3.71%) |
Feb 23, 2017 | 15.79 | 16.04 | 14.91 | 15.01 | 2,843,215 | -1.01(-6.32%) |
Feb 22, 2017 | 16.08 | 16.61 | 15.84 | 16.03 | 3,069,913 | -0.15(-0.92%) |
Feb 21, 2017 | 14.86 | 16.44 | 14.50 | 16.18 | 7,398,533 | +4.20(+35.02%) |
Feb 17, 2017 | 11.98 | 11.98 | 11.98 | 0 | +0.12(+0.98%) | |
Feb 16, 2017 | 11.87 | 12.16 | 11.79 | 11.86 | 609,915 | -0.01(-0.07%) |
Feb 15, 2017 | 11.85 | 12.07 | 11.76 | 11.87 | 953,318 | -0.10(-0.83%) |
Feb 14, 2017 | 11.96 | 12.15 | 11.81 | 11.97 | 895,757 | -0.04(-0.35%) |
Feb 13, 2017 | 11.72 | 12.13 | 11.59 | 12.01 | 1,502,745 | +0.39(+3.36%) |
Feb 10, 2017 | 11.56 | 11.71 | 11.33 | 11.62 | 1,690,066 | +0.12(+1.08%) |
Feb 09, 2017 | 11.09 | 11.52 | 10.98 | 11.50 | 1,329,783 | +0.49(+4.45%) |
Feb 08, 2017 | 10.78 | 11.02 | 10.49 | 11.01 | 850,887 | +0.22(+2.08%) |
Feb 07, 2017 | 10.88 | 11.12 | 10.69 | 10.78 | 843,048 | -0.04(-0.38%) |
Feb 06, 2017 | 10.81 | 10.83 | 10.40 | 10.83 | 587,583 | -0.05(-0.46%) |
Feb 03, 2017 | 10.98 | 10.99 | 10.76 | 10.88 | 780,104 | -0.07(-0.61%) |
Feb 02, 2017 | 11.03 | 11.07 | 10.84 | 10.94 | 1,259,555 | -0.08(-0.75%) |
Feb 01, 2017 | 10.51 | 11.06 | 10.41 | 11.03 | 2,212,066 | +0.62(+5.99%) |
Jan 31, 2017 | 9.945 | 10.51 | 9.754 | 10.40 | 2,745,245 | +0.37(+3.64%) |
Jan 30, 2017 | 10.07 | 10.07 | 9.746 | 10.04 | 522,610 | -0.13(-1.31%) |
Jan 27, 2017 | 10.33 | 10.33 | 10.08 | 10.17 | 369,822 | -0.18(-1.77%) |
Jan 26, 2017 | 10.36 | 10.47 | 10.17 | 10.35 | 625,763 | -0.06(-0.56%) |
Jan 25, 2017 | 10.39 | 10.46 | 10.23 | 10.41 | 604,055 | +0.11(+1.05%) |
Jan 24, 2017 | 9.887 | 10.38 | 9.887 | 10.30 | 1,065,598 | +0.56(+5.71%) |
Jan 23, 2017 | 9.787 | 9.895 | 9.530 | 9.746 | 585,584 | -0.04(-0.42%) |
Jan 20, 2017 | 9.546 | 9.879 | 9.472 | 9.787 | 866,254 | +0.31(+3.24%) |
Jan 19, 2017 | 9.920 | 9.970 | 9.172 | 9.480 | 1,291,513 | -0.45(-4.52%) |
Jan 18, 2017 | 10.12 | 10.20 | 9.721 | 9.928 | 936,185 | -0.18(-1.81%) |
Jan 17, 2017 | 10.33 | 10.33 | 10.08 | 10.11 | 612,747 | -0.22(-2.09%) |
Jan 13, 2017 | 10.33 | 10.33 | 10.33 | 0 | +0.11(+1.06%) | |
Jan 12, 2017 | 10.32 | 10.39 | 9.887 | 10.22 | 723,547 | -0.10(-0.97%) |
Jan 11, 2017 | 10.25 | 10.35 | 10.11 | 10.32 | 677,736 | +0.05(+0.49%) |
Jan 10, 2017 | 9.820 | 10.34 | 9.634 | 10.27 | 1,572,175 | +0.50(+5.10%) |
Jan 09, 2017 | 9.712 | 10.09 | 9.538 | 9.771 | 1,260,249 | +0.05(+0.51%) |
Jan 06, 2017 | 9.638 | 9.804 | 9.314 | 9.721 | 1,103,321 | +0.12(+1.30%) |
Jan 05, 2017 | 9.945 | 9.970 | 9.388 | 9.596 | 1,370,229 | -0.36(-3.59%) |
Jan 04, 2017 | 9.322 | 10.02 | 9.264 | 9.953 | 2,316,863 | +0.71(+7.64%) |