Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.24 | 12.24 | 12.24 | 0 | -0.52(-4.08%) | |
Dec 28, 2017 | 12.83 | 12.95 | 12.61 | 12.76 | 532,410 | +0.04(+0.31%) |
Dec 27, 2017 | 12.48 | 13.19 | 12.43 | 12.72 | 822,479 | +0.20(+1.60%) |
Dec 26, 2017 | 12.20 | 12.57 | 12.12 | 12.52 | 548,771 | +0.28(+2.29%) |
Dec 22, 2017 | 12.58 | 12.58 | 12.05 | 12.24 | 855,838 | -0.34(-2.70%) |
Dec 21, 2017 | 12.55 | 12.73 | 12.47 | 12.58 | 376,884 | +0.05(+0.40%) |
Dec 20, 2017 | 12.42 | 12.75 | 12.35 | 12.53 | 442,426 | +0.13(+1.05%) |
Dec 19, 2017 | 12.65 | 12.76 | 12.36 | 12.40 | 495,412 | -0.23(-1.82%) |
Dec 18, 2017 | 12.75 | 12.87 | 12.36 | 12.63 | 695,258 | -0.08(-0.63%) |
Dec 15, 2017 | 12.62 | 12.94 | 12.01 | 12.71 | 4,038,905 | +0.09(+0.71%) |
Dec 14, 2017 | 13.20 | 13.36 | 12.54 | 12.62 | 735,990 | -0.54(-4.10%) |
Dec 13, 2017 | 12.75 | 13.28 | 12.75 | 13.16 | 686,726 | +0.44(+3.46%) |
Dec 12, 2017 | 12.75 | 13.17 | 12.67 | 12.72 | 953,988 | +0.18(+1.44%) |
Dec 11, 2017 | 13.60 | 13.85 | 12.41 | 12.54 | 1,121,183 | -1.00(-7.39%) |
Dec 08, 2017 | 13.10 | 13.78 | 13.01 | 13.54 | 1,248,772 | +0.47(+3.60%) |
Dec 07, 2017 | 12.68 | 13.07 | 12.51 | 13.07 | 707,978 | +0.34(+2.67%) |
Dec 06, 2017 | 12.48 | 12.84 | 12.32 | 12.73 | 445,820 | +0.25(+2.00%) |
Dec 05, 2017 | 12.60 | 12.96 | 12.41 | 12.48 | 471,099 | -0.12(-0.95%) |
Dec 04, 2017 | 12.86 | 13.05 | 12.54 | 12.60 | 658,379 | -0.18(-1.41%) |
Dec 01, 2017 | 12.48 | 13.18 | 12.36 | 12.78 | 1,031,061 | +0.33(+2.65%) |
Nov 30, 2017 | 12.20 | 12.50 | 12.04 | 12.45 | 733,438 | +0.31(+2.55%) |
Nov 29, 2017 | 12.15 | 12.48 | 11.92 | 12.14 | 658,320 | +0.01(+0.08%) |
Nov 28, 2017 | 12.04 | 12.23 | 11.81 | 12.13 | 589,141 | +0.09(+0.75%) |
Nov 27, 2017 | 12.31 | 12.53 | 11.97 | 12.04 | 529,578 | -0.35(-2.82%) |
Nov 24, 2017 | 12.20 | 12.48 | 12.17 | 12.39 | 306,546 | +0.20(+1.64%) |
Nov 22, 2017 | 12.02 | 12.20 | 11.85 | 12.19 | 553,497 | +0.14(+1.16%) |
Nov 21, 2017 | 12.18 | 12.25 | 11.85 | 12.05 | 770,791 | -0.05(-0.41%) |
Nov 20, 2017 | 12.10 | 12.29 | 12.04 | 12.10 | 630,662 | -0.08(-0.66%) |
Nov 17, 2017 | 12.24 | 12.40 | 12.11 | 12.18 | 539,730 | -0.03(-0.25%) |
Nov 16, 2017 | 12.30 | 12.54 | 12.15 | 12.21 | 670,877 | -0.09(-0.73%) |
Nov 15, 2017 | 12.04 | 12.41 | 11.85 | 12.30 | 826,582 | +0.22(+1.82%) |
Nov 14, 2017 | 12.90 | 12.90 | 11.68 | 12.08 | 1,691,659 | -0.85(-6.57%) |
Nov 13, 2017 | 13.40 | 13.52 | 12.93 | 12.93 | 575,392 | -0.33(-2.49%) |
Nov 10, 2017 | 12.90 | 13.51 | 12.90 | 13.26 | 1,157,558 | +0.37(+2.87%) |
Nov 09, 2017 | 12.50 | 12.98 | 12.34 | 12.89 | 554,664 | +0.29(+2.30%) |
Nov 08, 2017 | 12.28 | 12.75 | 12.28 | 12.60 | 514,573 | +0.15(+1.20%) |
Nov 07, 2017 | 11.88 | 12.59 | 11.82 | 12.45 | 835,268 | +0.51(+4.27%) |
Nov 06, 2017 | 12.10 | 12.20 | 11.70 | 11.94 | 638,098 | -0.39(-3.16%) |
Nov 03, 2017 | 11.70 | 12.35 | 11.11 | 12.33 | 1,917,274 | +0.11(+0.90%) |
Nov 02, 2017 | 12.20 | 12.30 | 12.01 | 12.22 | 616,026 | +0.04(+0.33%) |
Nov 01, 2017 | 12.62 | 12.89 | 12.12 | 12.18 | 906,869 | -0.36(-2.87%) |
Oct 31, 2017 | 13.00 | 13.15 | 12.53 | 12.54 | 605,176 | -0.37(-2.87%) |
Oct 30, 2017 | 12.69 | 13.24 | 12.61 | 12.91 | 716,258 | +0.20(+1.57%) |
Oct 27, 2017 | 11.88 | 12.73 | 11.65 | 12.71 | 934,245 | +0.85(+7.17%) |
Oct 26, 2017 | 12.20 | 12.22 | 11.61 | 11.86 | 1,368,015 | -0.40(-3.26%) |
Oct 25, 2017 | 12.75 | 12.75 | 12.18 | 12.26 | 903,400 | -0.35(-2.78%) |
Oct 24, 2017 | 12.37 | 12.77 | 12.20 | 12.61 | 1,121,780 | +0.18(+1.45%) |
Oct 23, 2017 | 12.45 | 12.70 | 12.22 | 12.43 | 564,425 | +0.00(+0.00%) |
Oct 20, 2017 | 12.40 | 12.44 | 12.09 | 12.43 | 769,099 | +0.06(+0.49%) |
Oct 19, 2017 | 12.36 | 12.54 | 12.08 | 12.37 | 762,386 | -0.03(-0.24%) |
Oct 18, 2017 | 12.50 | 12.61 | 12.18 | 12.40 | 774,334 | -0.08(-0.64%) |
Oct 17, 2017 | 12.82 | 12.98 | 12.36 | 12.48 | 777,482 | -0.39(-3.03%) |
Oct 16, 2017 | 13.49 | 13.58 | 12.65 | 12.87 | 1,406,964 | +0.41(+3.29%) |
Oct 13, 2017 | 13.01 | 13.05 | 12.45 | 12.46 | 1,170,132 | -0.60(-4.59%) |
Oct 12, 2017 | 13.36 | 13.40 | 12.96 | 13.06 | 966,747 | -0.38(-2.83%) |
Oct 11, 2017 | 13.45 | 13.64 | 13.33 | 13.44 | 777,193 | +0.01(+0.07%) |
Oct 10, 2017 | 13.44 | 13.62 | 13.30 | 13.43 | 496,822 | -0.03(-0.22%) |
Oct 09, 2017 | 13.64 | 13.77 | 13.42 | 13.46 | 558,492 | -0.19(-1.39%) |
Oct 06, 2017 | 13.97 | 14.11 | 13.59 | 13.65 | 516,428 | -0.32(-2.29%) |
Oct 05, 2017 | 13.81 | 14.12 | 13.78 | 13.97 | 486,428 | +0.17(+1.23%) |
Oct 04, 2017 | 13.80 | 14.14 | 13.73 | 13.80 | 470,331 | -0.12(-0.86%) |
Oct 03, 2017 | 14.13 | 14.25 | 13.69 | 13.92 | 636,385 | -0.16(-1.14%) |
Oct 02, 2017 | 13.61 | 14.20 | 13.61 | 14.08 | 784,080 | +0.39(+2.85%) |
Sep 29, 2017 | 13.29 | 14.04 | 13.29 | 13.69 | 1,061,949 | +0.38(+2.85%) |
Sep 28, 2017 | 13.19 | 13.68 | 13.15 | 13.31 | 535,343 | +0.12(+0.91%) |
Sep 27, 2017 | 13.36 | 13.19 | 539,313 | +0.04(+0.30%) | ||
Sep 26, 2017 | 13.41 | 13.55 | 13.15 | 13.15 | 528,028 | -0.28(-2.08%) |
Sep 25, 2017 | 13.10 | 13.74 | 12.96 | 13.43 | 789,779 | +0.37(+2.83%) |
Sep 22, 2017 | 13.12 | 13.27 | 12.98 | 13.06 | 648,304 | -0.12(-0.91%) |
Sep 21, 2017 | 13.20 | 13.34 | 13.08 | 13.18 | 416,598 | -0.03(-0.23%) |
Sep 20, 2017 | 13.36 | 13.54 | 13.04 | 13.21 | 653,339 | -0.16(-1.20%) |
Sep 19, 2017 | 13.54 | 13.60 | 13.28 | 13.37 | 462,177 | -0.13(-0.96%) |
Sep 18, 2017 | 13.76 | 14.10 | 13.37 | 13.50 | 777,865 | -0.23(-1.68%) |
Sep 15, 2017 | 13.32 | 13.73 | 13.21 | 13.73 | 1,383,873 | +0.46(+3.47%) |
Sep 14, 2017 | 13.31 | 13.39 | 12.88 | 13.27 | 802,787 | +0.04(+0.30%) |
Sep 13, 2017 | 13.65 | 13.78 | 13.20 | 13.23 | 749,915 | -0.43(-3.15%) |
Sep 12, 2017 | 13.79 | 14.04 | 13.60 | 13.66 | 777,050 | -0.12(-0.87%) |
Sep 11, 2017 | 14.12 | 14.22 | 13.61 | 13.78 | 796,661 | -0.27(-1.92%) |
Sep 08, 2017 | 14.36 | 14.70 | 13.96 | 14.05 | 807,195 | -0.31(-2.16%) |
Sep 07, 2017 | 14.45 | 13.71 | 14.36 | 964,650 | +0.56(+4.06%) | |
Sep 06, 2017 | 14.01 | 14.10 | 13.63 | 13.80 | 800,016 | -0.18(-1.29%) |
Sep 05, 2017 | 13.97 | 14.14 | 13.54 | 13.98 | 873,832 | +0.09(+0.65%) |
Sep 01, 2017 | 14.33 | 14.60 | 13.60 | 13.89 | 1,568,606 | -0.44(-3.07%) |
Aug 31, 2017 | 12.88 | 14.55 | 12.88 | 14.33 | 1,729,558 | +1.47(+11.43%) |
Aug 30, 2017 | 12.61 | 13.26 | 12.61 | 12.86 | 1,555,795 | +0.26(+2.06%) |
Aug 29, 2017 | 12.54 | 12.95 | 12.50 | 12.60 | 723,359 | -0.23(-1.79%) |
Aug 28, 2017 | 12.71 | 12.92 | 12.56 | 12.83 | 915,693 | +0.08(+0.63%) |
Aug 25, 2017 | 13.18 | 13.24 | 12.68 | 12.75 | 861,663 | -0.38(-2.89%) |
Aug 24, 2017 | 12.97 | 13.23 | 12.88 | 13.13 | 932,309 | +0.15(+1.16%) |
Aug 23, 2017 | 13.09 | 13.15 | 12.86 | 12.98 | 695,193 | -0.17(-1.29%) |
Aug 22, 2017 | 12.82 | 13.33 | 12.79 | 13.15 | 722,126 | +0.31(+2.41%) |
Aug 21, 2017 | 13.12 | 13.30 | 12.61 | 12.84 | 848,562 | -0.30(-2.28%) |
Aug 18, 2017 | 13.46 | 13.55 | 13.13 | 13.14 | 756,277 | -0.37(-2.74%) |
Aug 17, 2017 | 13.90 | 14.03 | 13.50 | 13.51 | 898,916 | -0.44(-3.15%) |
Aug 16, 2017 | 14.02 | 14.50 | 13.92 | 13.95 | 646,963 | -0.11(-0.78%) |
Aug 15, 2017 | 14.30 | 14.39 | 13.96 | 14.06 | 614,069 | -0.21(-1.47%) |
Aug 14, 2017 | 14.03 | 14.53 | 14.03 | 14.27 | 904,584 | +0.31(+2.22%) |
Aug 11, 2017 | 13.90 | 14.47 | 13.68 | 13.96 | 885,383 | +0.11(+0.79%) |
Aug 10, 2017 | 14.31 | 14.49 | 13.85 | 13.85 | 880,838 | -0.48(-3.35%) |
Aug 09, 2017 | 14.24 | 14.42 | 13.84 | 14.33 | 993,825 | -0.03(-0.21%) |
Aug 08, 2017 | 14.96 | 15.12 | 14.31 | 14.36 | 1,360,573 | -0.57(-3.82%) |
Aug 07, 2017 | 15.86 | 15.90 | 14.73 | 14.93 | 2,180,877 | -1.41(-8.63%) |
Aug 04, 2017 | 16.50 | 14.10 | 16.34 | 4,677,749 | +3.04(+22.86%) | |
Aug 03, 2017 | 13.23 | 13.58 | 13.06 | 13.30 | 807,133 | +0.01(+0.08%) |
Aug 02, 2017 | 13.01 | 13.41 | 12.82 | 13.29 | 1,091,673 | +0.22(+1.68%) |
Aug 01, 2017 | 14.00 | 14.24 | 13.05 | 13.07 | 1,700,775 | -0.97(-6.91%) |
Jul 31, 2017 | 14.02 | 14.49 | 14.01 | 14.04 | 744,158 | +0.00(+0.00%) |
Jul 28, 2017 | 13.87 | 14.08 | 13.60 | 14.04 | 900,908 | +0.10(+0.72%) |
Jul 27, 2017 | 14.46 | 14.49 | 13.80 | 13.94 | 1,390,678 | -0.64(-4.39%) |
Jul 26, 2017 | 15.06 | 15.18 | 14.16 | 14.58 | 1,430,440 | -0.36(-2.41%) |
Jul 25, 2017 | 15.15 | 15.41 | 14.91 | 14.94 | 1,283,007 | -0.24(-1.58%) |
Jul 24, 2017 | 15.25 | 15.40 | 15.00 | 15.18 | 1,055,289 | -0.17(-1.11%) |
Jul 21, 2017 | 15.41 | 15.49 | 15.01 | 15.35 | 1,398,902 | -0.11(-0.71%) |
Jul 20, 2017 | 15.93 | 15.30 | 15.46 | 1,616,325 | -0.18(-1.15%) | |
Jul 19, 2017 | 15.41 | 15.70 | 15.08 | 15.64 | 1,586,238 | +0.49(+3.23%) |
Jul 18, 2017 | 15.32 | 15.42 | 14.63 | 15.15 | 1,683,716 | -0.28(-1.81%) |
Jul 17, 2017 | 15.25 | 16.21 | 15.15 | 15.43 | 3,400,080 | +0.07(+0.46%) |
Jul 14, 2017 | 15.86 | 13.70 | 15.36 | 6,603,859 | +1.41(+10.11%) | |
Jul 13, 2017 | 13.37 | 14.10 | 12.68 | 13.95 | 3,692,311 | +0.51(+3.79%) |
Jul 12, 2017 | 14.33 | 14.36 | 13.14 | 13.44 | 8,797,035 | +0.88(+7.01%) |
Jul 11, 2017 | 12.02 | 12.89 | 11.83 | 12.56 | 3,536,132 | +0.35(+2.87%) |
Jul 10, 2017 | 13.50 | 13.52 | 12.14 | 12.21 | 5,227,083 | -1.41(-10.35%) |
Jul 07, 2017 | 15.04 | 15.35 | 13.55 | 13.62 | 4,206,502 | -1.44(-9.56%) |
Jul 06, 2017 | 14.99 | 15.85 | 14.77 | 15.06 | 2,864,405 | -0.24(-1.57%) |
Jul 05, 2017 | 16.50 | 17.18 | 14.52 | 15.30 | 7,151,032 | -1.13(-6.88%) |
Jul 03, 2017 | 15.62 | 17.48 | 15.25 | 16.43 | 7,848,529 | +1.04(+6.76%) |
Jun 30, 2017 | 18.50 | 19.30 | 15.25 | 15.39 | 16,203,267 | -10.12(-39.67%) |
Jun 29, 2017 | 26.94 | 27.35 | 25.46 | 25.51 | 4,651,868 | -1.44(-5.34%) |
Jun 28, 2017 | 27.00 | 28.05 | 24.65 | 26.95 | 5,278,876 | +0.53(+2.01%) |
Jun 27, 2017 | 26.87 | 28.50 | 25.70 | 26.42 | 7,979,026 | +1.01(+3.97%) |
Jun 26, 2017 | 22.96 | 25.63 | 22.91 | 25.41 | 5,391,595 | +2.76(+12.19%) |
Jun 23, 2017 | 21.26 | 22.65 | 8,494,145 | +2.77(+13.93%) | ||
Jun 22, 2017 | 19.45 | 20.85 | 19.12 | 19.88 | 2,589,846 | +0.38(+1.95%) |
Jun 21, 2017 | 17.18 | 19.56 | 17.18 | 19.50 | 3,384,686 | +1.81(+10.23%) |
Jun 20, 2017 | 17.36 | 18.16 | 17.22 | 17.69 | 1,359,435 | +0.23(+1.32%) |
Jun 19, 2017 | 17.56 | 17.70 | 17.14 | 17.46 | 1,050,937 | +0.34(+1.99%) |
Jun 16, 2017 | 17.03 | 17.96 | 16.41 | 17.12 | 6,862,360 | +0.00(+0.00%) |
Jun 15, 2017 | 17.17 | 17.52 | 17.07 | 17.12 | 515,193 | -0.32(-1.83%) |
Jun 14, 2017 | 17.39 | 17.75 | 17.12 | 17.44 | 785,103 | +0.00(+0.00%) |
Jun 13, 2017 | 17.68 | 17.86 | 17.24 | 17.44 | 693,481 | -0.11(-0.63%) |
Jun 12, 2017 | 17.17 | 17.75 | 16.66 | 17.55 | 960,294 | +0.38(+2.21%) |
Jun 09, 2017 | 18.17 | 18.60 | 16.88 | 17.17 | 1,786,826 | -0.81(-4.51%) |
Jun 08, 2017 | 17.42 | 18.12 | 17.25 | 17.98 | 909,463 | +0.54(+3.10%) |
Jun 07, 2017 | 17.28 | 17.90 | 17.19 | 17.44 | 684,309 | +0.16(+0.93%) |
Jun 06, 2017 | 18.20 | 18.83 | 17.23 | 17.28 | 1,530,985 | -0.92(-5.05%) |
Jun 05, 2017 | 17.56 | 18.34 | 17.40 | 18.20 | 1,378,138 | +0.64(+3.64%) |
Jun 02, 2017 | 17.36 | 17.64 | 17.13 | 17.56 | 1,020,913 | +0.21(+1.21%) |
Jun 01, 2017 | 16.60 | 17.60 | 16.59 | 17.35 | 1,511,570 | +0.79(+4.77%) |
May 31, 2017 | 16.61 | 16.78 | 15.92 | 16.56 | 1,018,082 | +0.01(+0.06%) |
May 30, 2017 | 16.78 | 16.90 | 16.40 | 16.55 | 481,174 | -0.16(-0.96%) |
May 26, 2017 | 16.63 | 16.73 | 16.05 | 16.71 | 853,811 | +0.00(+0.00%) |
May 25, 2017 | 17.06 | 17.30 | 16.51 | 16.71 | 875,769 | -0.34(-1.99%) |
May 24, 2017 | 17.19 | 17.50 | 17.00 | 17.05 | 628,013 | -0.10(-0.58%) |
May 23, 2017 | 17.55 | 17.98 | 17.01 | 17.15 | 1,597,840 | -0.44(-2.50%) |
May 22, 2017 | 16.86 | 17.80 | 16.53 | 17.59 | 1,525,349 | +0.76(+4.52%) |
May 19, 2017 | 16.93 | 17.00 | 16.32 | 16.83 | 892,127 | -0.02(-0.12%) |
May 18, 2017 | 15.71 | 16.94 | 15.65 | 16.85 | 1,129,900 | +1.26(+8.08%) |
May 17, 2017 | 16.68 | 16.75 | 15.48 | 15.59 | 2,345,560 | -1.21(-7.20%) |
May 16, 2017 | 16.82 | 17.14 | 16.51 | 16.80 | 1,035,420 | +0.19(+1.14%) |
May 15, 2017 | 17.36 | 17.74 | 16.55 | 16.61 | 1,927,708 | -0.57(-3.32%) |
May 12, 2017 | 15.97 | 17.31 | 15.80 | 17.18 | 1,810,413 | +1.19(+7.44%) |
May 11, 2017 | 15.99 | 16.25 | 15.00 | 15.99 | 1,179,596 | +0.62(+4.03%) |
May 10, 2017 | 15.10 | 15.67 | 14.75 | 15.37 | 937,172 | +0.18(+1.18%) |
May 09, 2017 | 14.45 | 15.25 | 14.36 | 15.19 | 1,300,771 | +0.69(+4.76%) |
May 08, 2017 | 14.59 | 14.68 | 14.21 | 14.50 | 1,258,073 | -0.19(-1.29%) |
May 05, 2017 | 15.04 | 15.60 | 14.21 | 14.69 | 1,887,750 | -0.25(-1.67%) |
May 04, 2017 | 16.00 | 16.15 | 14.76 | 14.94 | 2,014,226 | -0.98(-6.16%) |
May 03, 2017 | 14.46 | 15.97 | 14.22 | 15.92 | 1,594,634 | +1.00(+6.70%) |
May 02, 2017 | 15.67 | 15.71 | 14.80 | 14.92 | 1,913,154 | -0.76(-4.85%) |
May 01, 2017 | 15.98 | 16.09 | 15.39 | 15.68 | 1,019,567 | -0.21(-1.32%) |
Apr 28, 2017 | 16.03 | 16.29 | 15.76 | 15.89 | 1,023,525 | -0.07(-0.44%) |
Apr 27, 2017 | 15.77 | 16.08 | 15.46 | 15.96 | 1,370,693 | +0.00(+0.00%) |
Apr 26, 2017 | 16.19 | 16.21 | 15.45 | 15.96 | 2,596,734 | -0.43(-2.62%) |
Apr 25, 2017 | 16.77 | 16.88 | 16.23 | 16.39 | 1,654,636 | -0.22(-1.32%) |
Apr 24, 2017 | 16.80 | 16.90 | 16.35 | 16.61 | 1,136,966 | +0.08(+0.48%) |
Apr 21, 2017 | 17.12 | 17.21 | 16.49 | 16.53 | 1,980,039 | -0.56(-3.28%) |
Apr 20, 2017 | 17.48 | 17.58 | 16.96 | 17.09 | 1,341,806 | -0.17(-0.98%) |
Apr 19, 2017 | 16.96 | 17.66 | 16.83 | 17.26 | 1,250,151 | +0.35(+2.07%) |
Apr 18, 2017 | 17.04 | 17.21 | 16.65 | 16.91 | 1,483,580 | -0.10(-0.59%) |
Apr 17, 2017 | 17.62 | 17.90 | 16.76 | 17.01 | 2,015,357 | -0.52(-2.97%) |
Apr 13, 2017 | 18.12 | 18.29 | 17.52 | 17.53 | 2,404,672 | -0.65(-3.58%) |
Apr 12, 2017 | 18.89 | 19.09 | 18.03 | 18.18 | 2,088,236 | -0.69(-3.66%) |
Apr 11, 2017 | 18.75 | 19.15 | 18.50 | 18.87 | 2,142,319 | +0.30(+1.62%) |
Apr 10, 2017 | 18.21 | 19.08 | 18.20 | 18.57 | 2,556,572 | +0.37(+2.03%) |
Apr 07, 2017 | 18.70 | 19.35 | 18.06 | 18.20 | 3,392,578 | -0.45(-2.41%) |
Apr 06, 2017 | 18.12 | 18.67 | 17.95 | 18.65 | 3,824,147 | +1.07(+6.09%) |
Apr 05, 2017 | 17.39 | 17.95 | 17.12 | 17.58 | 2,433,853 | +0.16(+0.92%) |
Apr 04, 2017 | 17.83 | 18.17 | 17.06 | 17.42 | 1,899,668 | -0.50(-2.79%) |
Apr 03, 2017 | 18.48 | 18.99 | 17.65 | 17.92 | 2,696,604 | -0.47(-2.56%) |
Mar 31, 2017 | 17.90 | 18.43 | 17.50 | 18.39 | 7,668,529 | -0.37(-1.97%) |
Mar 30, 2017 | 19.71 | 20.50 | 18.55 | 18.76 | 3,076,657 | -1.49(-7.36%) |
Mar 29, 2017 | 19.22 | 20.90 | 19.15 | 20.25 | 3,937,735 | +1.16(+6.08%) |
Mar 28, 2017 | 20.24 | 20.24 | 18.41 | 19.09 | 7,642,391 | +0.94(+5.18%) |
Mar 27, 2017 | 16.60 | 18.39 | 16.50 | 18.15 | 2,478,696 | +1.39(+8.29%) |
Mar 24, 2017 | 16.90 | 17.23 | 16.50 | 16.76 | 1,169,913 | +0.07(+0.42%) |
Mar 23, 2017 | 16.36 | 17.35 | 16.24 | 16.69 | 2,369,281 | +0.60(+3.73%) |
Mar 22, 2017 | 15.65 | 16.15 | 15.50 | 16.09 | 884,972 | +0.51(+3.27%) |
Mar 21, 2017 | 16.48 | 16.93 | 15.25 | 15.58 | 1,623,682 | -0.59(-3.65%) |
Mar 20, 2017 | 15.28 | 16.24 | 15.23 | 16.17 | 1,370,904 | +0.90(+5.89%) |
Mar 17, 2017 | 15.57 | 15.75 | 15.29 | 15.27 | 1,028,893 | -0.38(-2.43%) |
Mar 16, 2017 | 15.85 | 16.50 | 15.38 | 15.65 | 1,794,722 | +0.07(+0.45%) |
Mar 15, 2017 | 14.75 | 15.63 | 14.75 | 15.58 | 1,480,008 | +0.87(+5.91%) |
Mar 14, 2017 | 15.15 | 15.15 | 14.55 | 14.71 | 1,502,358 | -0.62(-4.04%) |
Mar 13, 2017 | 15.84 | 15.94 | 14.84 | 15.33 | 2,389,749 | -0.51(-3.22%) |
Mar 10, 2017 | 16.15 | 17.28 | 15.51 | 15.84 | 4,257,978 | -1.65(-9.43%) |
Mar 09, 2017 | 17.50 | 17.74 | 16.89 | 17.49 | 1,641,801 | +0.08(+0.46%) |
Mar 08, 2017 | 17.22 | 17.62 | 16.95 | 17.41 | 1,709,541 | +0.42(+2.47%) |
Mar 07, 2017 | 17.93 | 18.58 | 16.90 | 16.99 | 2,453,508 | -0.93(-5.19%) |
Mar 06, 2017 | 18.45 | 19.44 | 17.50 | 17.92 | 4,144,470 | -0.12(-0.67%) |
Mar 03, 2017 | 17.15 | 18.10 | 16.97 | 18.04 | 2,456,625 | +1.28(+7.64%) |
Mar 02, 2017 | 16.98 | 18.13 | 16.51 | 16.76 | 3,101,337 | +0.17(+1.02%) |
Mar 01, 2017 | 16.13 | 16.90 | 16.11 | 16.59 | 2,116,749 | +0.56(+3.49%) |
Feb 28, 2017 | 16.19 | 16.70 | 15.82 | 16.03 | 1,428,263 | -0.18(-1.11%) |
Feb 27, 2017 | 15.04 | 16.44 | 15.02 | 16.21 | 2,227,013 | +1.18(+7.85%) |
Feb 24, 2017 | 14.32 | 15.40 | 14.21 | 15.03 | 1,307,690 | +0.48(+3.30%) |
Feb 23, 2017 | 14.59 | 14.68 | 14.00 | 14.55 | 982,566 | +0.00(+0.00%) |
Feb 22, 2017 | 14.85 | 14.89 | 14.22 | 14.55 | 1,092,840 | -0.15(-1.02%) |
Feb 21, 2017 | 15.03 | 15.19 | 14.51 | 14.70 | 1,384,371 | -0.06(-0.41%) |
Feb 17, 2017 | 14.76 | 14.76 | 14.76 | 0 | +0.23(+1.58%) | |
Feb 16, 2017 | 15.14 | 15.31 | 14.40 | 14.53 | 1,327,650 | -0.56(-3.71%) |
Feb 15, 2017 | 15.51 | 15.85 | 14.58 | 15.09 | 2,052,171 | -0.44(-2.83%) |
Feb 14, 2017 | 13.53 | 15.78 | 13.52 | 15.53 | 3,826,864 | +2.02(+14.95%) |
Feb 13, 2017 | 14.70 | 14.75 | 13.32 | 13.51 | 3,820,658 | -1.34(-9.02%) |
Feb 10, 2017 | 16.10 | 16.30 | 14.82 | 14.85 | 2,846,968 | -1.48(-9.06%) |
Feb 09, 2017 | 16.38 | 17.00 | 16.32 | 16.33 | 1,212,746 | -0.14(-0.85%) |
Feb 08, 2017 | 16.35 | 16.70 | 16.05 | 16.47 | 1,251,657 | +0.17(+1.04%) |
Feb 07, 2017 | 16.31 | 16.59 | 16.01 | 16.30 | 1,675,774 | -0.10(-0.61%) |
Feb 06, 2017 | 16.76 | 16.93 | 16.34 | 16.40 | 1,683,874 | -0.25(-1.50%) |
Feb 03, 2017 | 16.22 | 16.75 | 15.85 | 16.65 | 2,522,041 | +0.81(+5.11%) |
Feb 02, 2017 | 16.54 | 16.99 | 14.04 | 15.84 | 3,950,383 | -0.65(-3.94%) |
Feb 01, 2017 | 15.61 | 17.20 | 15.35 | 16.49 | 4,734,167 | +1.17(+7.64%) |
Jan 31, 2017 | 14.37 | 15.68 | 14.03 | 15.32 | 3,294,331 | +1.14(+8.04%) |
Jan 30, 2017 | 14.00 | 14.60 | 13.55 | 14.18 | 1,709,154 | +0.30(+2.16%) |
Jan 27, 2017 | 13.95 | 14.10 | 13.50 | 13.88 | 1,635,663 | +0.14(+1.02%) |
Jan 26, 2017 | 13.01 | 13.98 | 12.93 | 13.74 | 2,287,422 | +0.81(+6.26%) |
Jan 25, 2017 | 12.35 | 13.55 | 12.25 | 12.93 | 2,592,761 | +0.70(+5.72%) |
Jan 24, 2017 | 11.97 | 12.25 | 11.63 | 12.23 | 1,266,639 | +0.28(+2.34%) |
Jan 23, 2017 | 11.49 | 12.15 | 11.43 | 11.95 | 1,255,568 | +0.52(+4.55%) |
Jan 20, 2017 | 11.60 | 11.75 | 11.25 | 11.43 | 999,681 | -0.17(-1.47%) |
Jan 19, 2017 | 12.00 | 12.15 | 11.51 | 11.60 | 1,148,440 | -0.29(-2.44%) |
Jan 18, 2017 | 11.23 | 12.04 | 11.15 | 11.89 | 1,310,145 | +0.70(+6.26%) |
Jan 17, 2017 | 11.44 | 11.45 | 11.03 | 11.19 | 830,005 | -0.23(-2.01%) |
Jan 13, 2017 | 11.42 | 11.42 | 11.42 | 0 | +0.30(+2.70%) | |
Jan 12, 2017 | 10.79 | 11.38 | 10.52 | 11.12 | 1,053,055 | +0.23(+2.11%) |
Jan 11, 2017 | 11.21 | 11.58 | 10.67 | 10.89 | 1,346,499 | -0.25(-2.24%) |
Jan 10, 2017 | 11.21 | 11.25 | 10.52 | 11.14 | 1,183,987 | +0.04(+0.36%) |
Jan 09, 2017 | 10.34 | 11.33 | 10.25 | 11.10 | 1,487,219 | +0.82(+7.98%) |
Jan 06, 2017 | 10.27 | 10.38 | 10.10 | 10.28 | 599,069 | +0.02(+0.19%) |
Jan 05, 2017 | 10.44 | 10.62 | 10.09 | 10.26 | 777,943 | -0.12(-1.16%) |
Jan 04, 2017 | 9.860 | 10.48 | 9.800 | 10.38 | 1,200,916 | +0.62(+6.35%) |