Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.03 | 28.64 | 27.32 | 27.51 | 1,354,824 | -0.60(-2.13%) |
Aug 30, 2017 | 27.96 | 28.37 | 27.66 | 28.11 | 2,112,530 | +0.07(+0.24%) |
Aug 29, 2017 | 26.97 | 28.29 | 26.81 | 28.04 | 1,633,028 | +0.74(+2.72%) |
Aug 28, 2017 | 26.55 | 27.98 | 26.36 | 27.30 | 1,647,333 | +0.64(+2.42%) |
Aug 25, 2017 | 27.79 | 28.34 | 26.47 | 26.66 | 3,189,636 | -0.62(-2.28%) |
Aug 24, 2017 | 27.81 | 29.11 | 26.86 | 27.28 | 8,259,284 | -0.20(-0.72%) |
Aug 23, 2017 | 29.73 | 29.92 | 24.21 | 27.47 | 22,895,922 | -2.42(-8.09%) |
Aug 22, 2017 | 31.54 | 31.74 | 29.84 | 29.89 | 2,551,187 | -1.76(-5.56%) |
Aug 21, 2017 | 33.67 | 33.67 | 31.35 | 31.65 | 1,521,912 | -1.94(-5.78%) |
Aug 18, 2017 | 34.23 | 34.59 | 32.91 | 33.60 | 2,067,328 | -0.89(-2.57%) |
Aug 17, 2017 | 34.82 | 35.32 | 34.45 | 34.48 | 814,497 | -0.77(-2.19%) |
Aug 16, 2017 | 35.39 | 35.65 | 34.00 | 35.26 | 847,356 | -0.31(-0.87%) |
Aug 15, 2017 | 36.10 | 36.10 | 35.00 | 35.57 | 572,579 | -0.49(-1.35%) |
Aug 14, 2017 | 36.61 | 36.77 | 35.99 | 36.05 | 576,086 | -0.17(-0.48%) |
Aug 11, 2017 | 35.26 | 37.08 | 35.20 | 36.23 | 709,749 | +0.90(+2.53%) |
Aug 10, 2017 | 36.31 | 36.31 | 35.17 | 35.33 | 580,136 | -1.14(-3.12%) |
Aug 09, 2017 | 36.27 | 36.70 | 35.79 | 36.47 | 392,414 | -0.11(-0.31%) |
Aug 08, 2017 | 36.55 | 37.40 | 36.14 | 36.58 | 567,343 | +0.23(+0.63%) |
Aug 07, 2017 | 36.11 | 36.84 | 35.86 | 36.36 | 388,355 | +0.25(+0.69%) |
Aug 04, 2017 | 36.29 | 35.88 | 36.11 | 458,141 | -0.18(-0.50%) | |
Aug 03, 2017 | 36.34 | 36.75 | 36.03 | 36.29 | 429,955 | -0.04(-0.10%) |
Aug 02, 2017 | 37.17 | 37.51 | 35.93 | 36.33 | 613,049 | -0.65(-1.76%) |
Aug 01, 2017 | 36.15 | 37.26 | 35.63 | 36.98 | 800,654 | +1.07(+2.97%) |
Jul 31, 2017 | 36.44 | 37.26 | 35.84 | 35.91 | 751,210 | -0.63(-1.72%) |
Jul 28, 2017 | 36.68 | 37.00 | 35.53 | 36.54 | 974,364 | -0.45(-1.20%) |
Jul 27, 2017 | 37.95 | 38.45 | 35.72 | 36.98 | 1,388,969 | -1.19(-3.13%) |
Jul 26, 2017 | 36.53 | 38.26 | 36.36 | 38.18 | 1,281,681 | +1.86(+5.12%) |
Jul 25, 2017 | 36.25 | 36.92 | 35.11 | 36.32 | 1,601,866 | +0.10(+0.27%) |
Jul 24, 2017 | 32.68 | 36.65 | 32.35 | 36.22 | 5,814,507 | +5.60(+18.28%) |
Jul 21, 2017 | 29.51 | 30.63 | 29.46 | 30.62 | 1,414,920 | +1.17(+3.98%) |
Jul 20, 2017 | 30.37 | 30.41 | 29.31 | 29.45 | 683,579 | -0.89(-2.94%) |
Jul 19, 2017 | 30.31 | 30.74 | 30.22 | 30.34 | 683,788 | +0.05(+0.15%) |
Jul 18, 2017 | 29.69 | 30.50 | 29.48 | 30.30 | 768,575 | +0.63(+2.11%) |
Jul 17, 2017 | 30.03 | 30.03 | 29.29 | 29.67 | 632,470 | -0.32(-1.08%) |
Jul 14, 2017 | 30.23 | 30.40 | 29.92 | 30.00 | 350,369 | -0.23(-0.77%) |
Jul 13, 2017 | 29.90 | 30.70 | 29.90 | 30.23 | 499,587 | +0.13(+0.43%) |
Jul 12, 2017 | 30.00 | 30.35 | 29.84 | 30.10 | 494,022 | +0.30(+1.01%) |
Jul 11, 2017 | 28.85 | 29.90 | 27.27 | 29.80 | 1,228,731 | -0.80(-2.62%) |
Jul 10, 2017 | 31.32 | 31.45 | 29.70 | 30.60 | 669,556 | -0.59(-1.89%) |
Jul 07, 2017 | 29.88 | 31.28 | 29.88 | 31.19 | 608,513 | +1.20(+4.01%) |
Jul 06, 2017 | 30.12 | 30.28 | 29.26 | 29.99 | 433,018 | -0.37(-1.22%) |
Jul 05, 2017 | 30.64 | 30.67 | 30.01 | 30.36 | 353,629 | -0.27(-0.89%) |
Jul 03, 2017 | 30.77 | 30.97 | 30.47 | 30.63 | 169,224 | -0.04(-0.12%) |
Jun 30, 2017 | 30.80 | 31.12 | 30.29 | 30.67 | 420,931 | +0.08(+0.27%) |
Jun 29, 2017 | 31.16 | 31.36 | 30.20 | 30.59 | 478,492 | -0.43(-1.39%) |
Jun 28, 2017 | 30.20 | 31.41 | 30.11 | 31.02 | 589,066 | +1.02(+3.40%) |
Jun 27, 2017 | 30.35 | 30.96 | 29.89 | 30.00 | 530,915 | -0.50(-1.63%) |
Jun 26, 2017 | 30.59 | 31.08 | 30.21 | 30.50 | 505,073 | -0.08(-0.25%) |
Jun 23, 2017 | 31.52 | 30.11 | 30.57 | 1,083,062 | -0.17(-0.56%) | |
Jun 22, 2017 | 29.88 | 30.78 | 29.72 | 30.74 | 745,557 | +0.94(+3.17%) |
Jun 21, 2017 | 29.32 | 29.88 | 29.12 | 29.80 | 507,153 | +0.50(+1.70%) |
Jun 20, 2017 | 28.92 | 29.38 | 28.81 | 29.30 | 345,483 | +0.35(+1.20%) |
Jun 19, 2017 | 29.11 | 29.59 | 28.66 | 28.95 | 522,275 | +0.05(+0.16%) |
Jun 16, 2017 | 29.23 | 29.29 | 28.35 | 28.91 | 972,623 | -0.32(-1.09%) |
Jun 15, 2017 | 27.79 | 29.80 | 27.72 | 29.23 | 1,488,984 | +1.10(+3.89%) |
Jun 14, 2017 | 27.53 | 28.37 | 27.47 | 28.13 | 550,087 | +0.63(+2.28%) |
Jun 13, 2017 | 27.38 | 28.02 | 27.27 | 27.50 | 553,566 | +0.25(+0.91%) |
Jun 12, 2017 | 26.59 | 27.27 | 26.38 | 27.25 | 467,099 | +0.57(+2.12%) |
Jun 09, 2017 | 27.44 | 27.56 | 26.51 | 26.69 | 533,661 | -0.73(-2.67%) |
Jun 08, 2017 | 27.17 | 27.47 | 26.85 | 27.42 | 256,102 | +0.26(+0.97%) |
Jun 07, 2017 | 26.54 | 27.38 | 26.11 | 27.16 | 577,057 | +0.62(+2.33%) |
Jun 06, 2017 | 26.71 | 26.81 | 26.23 | 26.54 | 774,220 | -0.34(-1.26%) |
Jun 05, 2017 | 27.19 | 27.40 | 26.55 | 26.88 | 549,501 | -0.16(-0.59%) |
Jun 02, 2017 | 27.19 | 27.71 | 26.89 | 27.04 | 597,841 | -0.09(-0.33%) |
Jun 01, 2017 | 26.50 | 27.15 | 26.27 | 27.13 | 573,927 | +0.62(+2.34%) |
May 31, 2017 | 26.52 | 26.65 | 25.59 | 26.51 | 763,677 | +0.02(+0.09%) |
May 30, 2017 | 26.02 | 26.68 | 25.96 | 26.48 | 659,913 | +0.45(+1.74%) |
May 26, 2017 | 26.14 | 26.28 | 25.80 | 26.03 | 418,404 | -0.05(-0.20%) |
May 25, 2017 | 25.99 | 26.28 | 25.53 | 26.08 | 590,121 | +0.32(+1.26%) |
May 24, 2017 | 25.82 | 25.94 | 25.25 | 25.76 | 670,664 | -0.13(-0.50%) |
May 23, 2017 | 26.45 | 26.45 | 25.76 | 25.89 | 363,844 | -0.53(-2.00%) |
May 22, 2017 | 26.99 | 27.10 | 26.20 | 26.42 | 550,169 | -0.51(-1.91%) |
May 19, 2017 | 26.26 | 27.05 | 25.91 | 26.93 | 1,012,520 | +0.66(+2.50%) |
May 18, 2017 | 25.66 | 26.48 | 25.27 | 26.27 | 584,138 | +0.54(+2.08%) |
May 17, 2017 | 25.90 | 26.40 | 25.61 | 25.74 | 761,430 | -0.48(-1.84%) |
May 16, 2017 | 26.38 | 26.64 | 25.92 | 26.22 | 896,003 | -0.23(-0.85%) |
May 15, 2017 | 25.80 | 26.65 | 25.69 | 26.45 | 868,667 | +0.76(+2.95%) |
May 12, 2017 | 24.68 | 25.71 | 24.17 | 25.69 | 808,037 | +1.05(+4.27%) |
May 11, 2017 | 23.90 | 24.98 | 23.71 | 24.63 | 858,500 | +0.71(+2.95%) |
May 10, 2017 | 24.41 | 24.95 | 23.73 | 23.93 | 1,870,220 | -0.57(-2.33%) |
May 09, 2017 | 22.61 | 24.70 | 22.39 | 24.50 | 2,494,198 | +1.68(+7.37%) |
May 08, 2017 | 20.28 | 23.62 | 20.08 | 22.82 | 6,694,326 | +4.63(+25.43%) |
May 05, 2017 | 17.90 | 18.21 | 17.79 | 18.19 | 335,647 | +0.30(+1.68%) |
May 04, 2017 | 17.86 | 17.91 | 17.66 | 17.89 | 217,624 | +0.05(+0.29%) |
May 03, 2017 | 17.62 | 18.34 | 17.62 | 17.84 | 401,541 | -0.20(-1.08%) |
May 02, 2017 | 17.95 | 18.07 | 17.88 | 18.03 | 414,894 | +0.08(+0.46%) |
May 01, 2017 | 17.50 | 18.06 | 17.48 | 17.95 | 555,648 | +0.60(+3.46%) |
Apr 28, 2017 | 17.48 | 17.48 | 17.21 | 17.35 | 291,101 | -0.13(-0.73%) |
Apr 27, 2017 | 17.28 | 17.52 | 17.22 | 17.48 | 209,529 | +0.20(+1.17%) |
Apr 26, 2017 | 17.28 | 17.42 | 17.21 | 17.27 | 238,912 | -0.03(-0.17%) |
Apr 25, 2017 | 17.42 | 17.49 | 17.20 | 17.30 | 252,141 | +0.02(+0.13%) |
Apr 24, 2017 | 17.21 | 17.35 | 17.08 | 17.28 | 319,612 | +0.29(+1.68%) |
Apr 21, 2017 | 17.05 | 17.14 | 16.96 | 17.00 | 264,388 | -0.02(-0.13%) |
Apr 20, 2017 | 16.86 | 17.16 | 16.82 | 17.02 | 325,710 | +0.25(+1.48%) |
Apr 19, 2017 | 16.73 | 16.82 | 16.57 | 16.77 | 257,926 | +0.12(+0.72%) |
Apr 18, 2017 | 16.35 | 16.76 | 16.35 | 16.65 | 292,777 | +0.17(+1.00%) |
Apr 17, 2017 | 16.19 | 16.49 | 16.12 | 16.49 | 322,410 | +0.38(+2.33%) |
Apr 13, 2017 | 16.04 | 16.16 | 15.95 | 16.11 | 254,200 | +0.06(+0.37%) |
Apr 12, 2017 | 16.12 | 16.14 | 15.93 | 16.05 | 231,055 | -0.13(-0.79%) |
Apr 11, 2017 | 15.92 | 16.28 | 15.86 | 16.18 | 238,509 | +0.25(+1.56%) |
Apr 10, 2017 | 15.98 | 16.32 | 15.92 | 15.93 | 288,828 | -0.10(-0.61%) |
Apr 07, 2017 | 15.86 | 16.04 | 15.74 | 16.03 | 314,418 | +0.14(+0.85%) |
Apr 06, 2017 | 15.55 | 15.90 | 15.55 | 15.89 | 326,190 | +0.34(+2.17%) |
Apr 05, 2017 | 15.18 | 15.59 | 15.18 | 15.55 | 400,107 | +0.38(+2.53%) |
Apr 04, 2017 | 15.47 | 15.63 | 15.10 | 15.17 | 708,594 | -0.35(-2.23%) |
Apr 03, 2017 | 15.31 | 15.58 | 15.20 | 15.52 | 698,577 | +0.39(+2.58%) |
Mar 31, 2017 | 15.04 | 15.18 | 14.97 | 15.13 | 181,544 | +0.08(+0.50%) |
Mar 30, 2017 | 15.14 | 15.25 | 14.97 | 15.05 | 175,798 | -0.08(-0.50%) |
Mar 29, 2017 | 15.01 | 15.16 | 14.95 | 15.13 | 200,511 | +0.08(+0.55%) |
Mar 28, 2017 | 15.11 | 15.21 | 14.96 | 15.04 | 184,150 | -0.08(-0.50%) |
Mar 27, 2017 | 14.99 | 15.16 | 14.99 | 15.12 | 185,445 | +0.04(+0.30%) |
Mar 24, 2017 | 15.16 | 15.24 | 15.01 | 15.07 | 193,715 | -0.07(-0.45%) |
Mar 23, 2017 | 15.22 | 15.34 | 15.08 | 15.14 | 137,102 | -0.08(-0.49%) |
Mar 22, 2017 | 15.04 | 15.22 | 14.87 | 15.22 | 360,735 | +0.14(+0.95%) |
Mar 21, 2017 | 15.22 | 15.28 | 14.95 | 15.07 | 221,516 | -0.15(-0.99%) |
Mar 20, 2017 | 15.48 | 15.48 | 15.11 | 15.22 | 174,950 | -0.22(-1.41%) |
Mar 17, 2017 | 15.17 | 15.45 | 15.17 | 15.44 | 457,141 | +0.23(+1.53%) |
Mar 16, 2017 | 14.90 | 15.25 | 14.85 | 15.21 | 390,895 | +0.32(+2.17%) |
Mar 15, 2017 | 14.78 | 14.93 | 14.70 | 14.89 | 192,672 | +0.13(+0.87%) |
Mar 14, 2017 | 14.68 | 14.86 | 14.59 | 14.76 | 139,487 | +0.05(+0.36%) |
Mar 13, 2017 | 14.56 | 14.76 | 14.56 | 14.71 | 152,631 | +0.14(+0.98%) |
Mar 10, 2017 | 14.48 | 14.62 | 14.46 | 14.56 | 165,454 | +0.10(+0.68%) |
Mar 09, 2017 | 14.64 | 14.75 | 14.43 | 14.47 | 208,000 | -0.17(-1.13%) |
Mar 08, 2017 | 14.63 | 14.89 | 14.62 | 14.63 | 250,850 | +0.00(+0.00%) |
Mar 07, 2017 | 15.04 | 15.05 | 14.48 | 14.63 | 651,728 | -0.41(-2.70%) |
Mar 06, 2017 | 15.56 | 15.56 | 14.92 | 15.04 | 752,919 | -0.57(-3.66%) |
Mar 03, 2017 | 16.08 | 16.08 | 15.51 | 15.61 | 370,532 | -0.41(-2.58%) |
Mar 02, 2017 | 15.97 | 16.07 | 15.94 | 16.02 | 233,063 | +0.05(+0.33%) |
Mar 01, 2017 | 15.96 | 16.03 | 15.82 | 15.97 | 236,384 | +0.15(+0.95%) |
Feb 28, 2017 | 15.92 | 15.98 | 15.79 | 15.82 | 229,672 | -0.20(-1.22%) |
Feb 27, 2017 | 16.01 | 16.16 | 15.92 | 16.01 | 143,966 | -0.01(-0.05%) |
Feb 24, 2017 | 15.80 | 16.12 | 15.80 | 16.02 | 221,971 | +0.11(+0.71%) |
Feb 23, 2017 | 16.10 | 16.10 | 15.86 | 15.91 | 165,086 | -0.17(-1.07%) |
Feb 22, 2017 | 16.19 | 16.19 | 15.92 | 16.08 | 186,319 | +0.05(+0.28%) |
Feb 21, 2017 | 15.93 | 16.13 | 15.93 | 16.04 | 189,091 | +0.12(+0.75%) |
Feb 17, 2017 | 15.92 | 15.92 | 15.92 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 15.86 | 15.94 | 15.66 | 15.90 | 240,804 | -0.08(-0.47%) |
Feb 15, 2017 | 15.94 | 16.06 | 15.84 | 15.98 | 156,842 | +0.03(+0.19%) |
Feb 14, 2017 | 15.89 | 16.04 | 15.89 | 15.95 | 150,482 | +0.05(+0.33%) |
Feb 13, 2017 | 16.01 | 16.12 | 15.87 | 15.89 | 229,525 | -0.04(-0.24%) |
Feb 10, 2017 | 15.92 | 16.10 | 15.86 | 15.93 | 274,627 | +0.10(+0.62%) |
Feb 09, 2017 | 15.70 | 16.04 | 15.70 | 15.83 | 252,080 | +0.08(+0.53%) |
Feb 08, 2017 | 15.74 | 16.01 | 15.53 | 15.75 | 281,755 | +0.01(+0.05%) |
Feb 07, 2017 | 15.79 | 15.91 | 15.49 | 15.74 | 300,081 | +0.01(+0.05%) |
Feb 06, 2017 | 15.79 | 15.98 | 15.72 | 15.73 | 308,082 | -0.22(-1.37%) |
Feb 03, 2017 | 15.92 | 16.13 | 15.85 | 15.95 | 262,190 | +0.13(+0.81%) |
Feb 02, 2017 | 16.05 | 16.16 | 15.78 | 15.82 | 337,672 | -0.14(-0.85%) |
Feb 01, 2017 | 15.91 | 16.03 | 15.78 | 15.96 | 289,935 | +0.19(+1.18%) |
Jan 31, 2017 | 15.74 | 15.86 | 15.65 | 15.77 | 300,005 | +0.06(+0.38%) |
Jan 30, 2017 | 15.63 | 15.90 | 15.63 | 15.71 | 295,811 | +0.08(+0.52%) |
Jan 27, 2017 | 15.66 | 15.70 | 15.37 | 15.63 | 445,025 | -0.02(-0.14%) |
Jan 26, 2017 | 15.93 | 16.14 | 15.59 | 15.65 | 265,492 | -0.27(-1.68%) |
Jan 25, 2017 | 15.68 | 16.14 | 15.64 | 15.92 | 373,117 | +0.24(+1.52%) |
Jan 24, 2017 | 16.26 | 16.26 | 15.51 | 15.68 | 730,276 | -0.55(-3.39%) |
Jan 23, 2017 | 16.23 | 16.86 | 15.67 | 16.24 | 594,436 | -0.29(-1.76%) |
Jan 20, 2017 | 16.58 | 16.71 | 16.35 | 16.53 | 417,396 | -0.02(-0.13%) |
Jan 19, 2017 | 17.00 | 17.00 | 16.45 | 16.55 | 358,852 | -0.45(-2.63%) |
Jan 18, 2017 | 16.99 | 17.39 | 16.78 | 16.99 | 143,523 | -0.01(-0.04%) |
Jan 17, 2017 | 16.93 | 17.59 | 16.76 | 17.00 | 209,896 | +0.07(+0.40%) |
Jan 13, 2017 | 16.94 | 16.94 | 16.94 | 0 | -0.13(-0.79%) | |
Jan 12, 2017 | 17.27 | 17.31 | 16.95 | 17.07 | 154,022 | -0.20(-1.16%) |
Jan 11, 2017 | 17.36 | 17.36 | 17.05 | 17.27 | 161,575 | -0.04(-0.21%) |
Jan 10, 2017 | 17.04 | 17.40 | 16.97 | 17.31 | 211,676 | +0.34(+2.02%) |
Jan 09, 2017 | 17.12 | 17.22 | 16.90 | 16.97 | 225,061 | -0.10(-0.57%) |
Jan 06, 2017 | 17.11 | 17.37 | 16.99 | 17.06 | 127,063 | -0.05(-0.30%) |
Jan 05, 2017 | 17.57 | 17.67 | 16.97 | 17.11 | 245,685 | -0.50(-2.83%) |
Jan 04, 2017 | 17.50 | 17.70 | 17.37 | 17.61 | 153,732 | +0.18(+1.02%) |
Jan 03, 2017 | 17.21 | 17.49 | 17.14 | 17.43 | 222,722 | +0.26(+1.52%) |
Dec 30, 2016 | 17.17 | 17.17 | 17.17 | 0 | -0.02(-0.13%) | |
Dec 29, 2016 | 17.23 | 17.34 | 17.04 | 17.20 | 128,548 | +0.07(+0.39%) |
Dec 28, 2016 | 17.22 | 17.33 | 17.08 | 17.13 | 126,587 | -0.03(-0.17%) |
Dec 27, 2016 | 17.09 | 17.32 | 17.07 | 17.16 | 142,971 | +0.07(+0.39%) |
Dec 23, 2016 | 17.09 | 17.09 | 17.09 | 0 | +0.24(+1.41%) | |
Dec 22, 2016 | 17.31 | 17.32 | 16.83 | 16.85 | 226,852 | -0.54(-3.12%) |
Dec 21, 2016 | 17.53 | 17.70 | 17.37 | 17.40 | 348,190 | -0.09(-0.51%) |
Dec 20, 2016 | 17.03 | 17.49 | 17.02 | 17.49 | 369,406 | +0.49(+2.89%) |
Dec 19, 2016 | 16.96 | 17.08 | 16.85 | 16.99 | 229,894 | +0.16(+0.93%) |
Dec 16, 2016 | 16.88 | 17.05 | 16.82 | 16.84 | 520,162 | -0.14(-0.83%) |
Dec 15, 2016 | 16.88 | 17.07 | 16.86 | 16.98 | 216,281 | +0.12(+0.71%) |
Dec 14, 2016 | 17.14 | 17.20 | 16.83 | 16.86 | 140,235 | -0.25(-1.48%) |
Dec 13, 2016 | 16.87 | 17.16 | 16.87 | 17.11 | 236,959 | +0.25(+1.46%) |
Dec 12, 2016 | 17.05 | 17.05 | 16.76 | 16.87 | 200,666 | -0.11(-0.66%) |
Dec 09, 2016 | 17.12 | 17.12 | 16.95 | 16.98 | 164,639 | -0.09(-0.52%) |
Dec 08, 2016 | 16.91 | 17.08 | 16.75 | 17.07 | 173,460 | +0.01(+0.09%) |
Dec 07, 2016 | 16.88 | 17.11 | 16.85 | 17.05 | 210,323 | +0.24(+1.42%) |
Dec 06, 2016 | 16.94 | 16.94 | 16.67 | 16.82 | 205,294 | -0.07(-0.40%) |
Dec 05, 2016 | 16.67 | 16.92 | 16.59 | 16.88 | 169,726 | +0.20(+1.20%) |
Dec 02, 2016 | 16.73 | 16.85 | 16.55 | 16.68 | 158,446 | -0.14(-0.84%) |
Dec 01, 2016 | 16.31 | 16.94 | 16.15 | 16.82 | 661,802 | +0.57(+3.53%) |
Nov 30, 2016 | 16.44 | 16.51 | 16.15 | 16.25 | 206,878 | -0.13(-0.82%) |
Nov 29, 2016 | 16.35 | 16.57 | 16.33 | 16.38 | 129,520 | +0.10(+0.59%) |
Nov 28, 2016 | 16.53 | 16.64 | 16.23 | 16.29 | 171,194 | -0.33(-1.97%) |
Nov 25, 2016 | 16.48 | 16.65 | 16.48 | 16.62 | 67,927 | +0.19(+1.18%) |
Nov 23, 2016 | 16.42 | 16.42 | 16.42 | 0 | +0.13(+0.82%) | |
Nov 22, 2016 | 16.21 | 16.43 | 16.09 | 16.29 | 258,849 | -0.01(-0.09%) |
Nov 21, 2016 | 16.47 | 16.56 | 16.21 | 16.30 | 162,182 | -0.07(-0.41%) |
Nov 18, 2016 | 16.24 | 16.41 | 16.00 | 16.37 | 203,886 | +0.10(+0.64%) |
Nov 17, 2016 | 16.21 | 16.32 | 16.09 | 16.27 | 209,445 | +0.06(+0.37%) |
Nov 16, 2016 | 16.34 | 16.55 | 16.19 | 16.21 | 181,735 | -0.09(-0.55%) |
Nov 15, 2016 | 16.44 | 16.50 | 16.27 | 16.30 | 334,512 | -0.08(-0.50%) |
Nov 14, 2016 | 15.94 | 16.45 | 15.90 | 16.38 | 464,638 | +0.53(+3.33%) |
Nov 11, 2016 | 15.32 | 15.86 | 15.10 | 15.85 | 392,738 | +0.46(+3.00%) |
Nov 10, 2016 | 14.88 | 15.44 | 14.81 | 15.39 | 333,878 | +0.60(+4.08%) |
Nov 09, 2016 | 14.20 | 14.83 | 14.07 | 14.78 | 250,230 | +0.42(+2.90%) |
Nov 08, 2016 | 14.31 | 14.46 | 14.24 | 14.37 | 223,305 | +0.01(+0.10%) |
Nov 07, 2016 | 14.50 | 14.61 | 14.34 | 14.35 | 248,106 | -0.04(-0.31%) |
Nov 04, 2016 | 14.49 | 14.66 | 14.37 | 14.40 | 165,554 | -0.10(-0.72%) |
Nov 03, 2016 | 14.47 | 14.53 | 14.35 | 14.50 | 228,281 | +0.10(+0.72%) |
Nov 02, 2016 | 14.24 | 14.64 | 14.24 | 14.40 | 233,078 | +0.09(+0.62%) |
Nov 01, 2016 | 14.65 | 14.74 | 14.24 | 14.31 | 491,886 | -0.34(-2.32%) |
Oct 31, 2016 | 14.61 | 14.65 | 14.49 | 14.65 | 308,756 | +0.00(+0.00%) |
Oct 28, 2016 | 14.58 | 14.67 | 14.54 | 14.65 | 141,110 | +0.02(+0.15%) |
Oct 27, 2016 | 14.54 | 14.67 | 14.51 | 14.63 | 253,978 | +0.15(+1.02%) |
Oct 26, 2016 | 14.69 | 14.78 | 14.43 | 14.48 | 230,913 | -0.29(-1.95%) |
Oct 25, 2016 | 14.57 | 14.79 | 14.43 | 14.77 | 622,452 | +0.18(+1.21%) |
Oct 24, 2016 | 14.74 | 14.99 | 14.50 | 14.59 | 961,462 | -0.66(-4.35%) |
Oct 21, 2016 | 15.17 | 15.33 | 15.17 | 15.25 | 329,347 | +0.00(+0.00%) |
Oct 20, 2016 | 15.35 | 15.38 | 15.17 | 15.25 | 109,351 | -0.15(-1.00%) |
Oct 19, 2016 | 15.48 | 15.52 | 15.25 | 15.41 | 149,390 | +0.04(+0.24%) |
Oct 18, 2016 | 15.33 | 15.41 | 15.25 | 15.37 | 140,053 | +0.15(+0.97%) |
Oct 17, 2016 | 15.19 | 15.32 | 14.99 | 15.22 | 277,384 | +0.01(+0.10%) |
Oct 14, 2016 | 15.20 | 15.30 | 14.95 | 15.21 | 101,161 | +0.10(+0.68%) |
Oct 13, 2016 | 15.01 | 15.16 | 14.91 | 15.10 | 168,283 | +0.08(+0.54%) |
Oct 12, 2016 | 15.05 | 15.16 | 14.94 | 15.02 | 104,045 | +0.04(+0.30%) |
Oct 11, 2016 | 15.42 | 15.42 | 14.90 | 14.98 | 197,546 | -0.41(-2.64%) |
Oct 10, 2016 | 15.18 | 15.55 | 15.13 | 15.38 | 247,930 | +0.15(+0.97%) |
Oct 07, 2016 | 14.91 | 15.30 | 14.87 | 15.24 | 698,335 | +0.29(+1.97%) |
Oct 06, 2016 | 15.03 | 15.03 | 14.84 | 14.94 | 159,187 | -0.14(-0.93%) |
Oct 05, 2016 | 15.09 | 15.19 | 15.05 | 15.08 | 112,180 | +0.00(+0.00%) |
Oct 04, 2016 | 15.16 | 15.23 | 15.02 | 15.08 | 115,142 | -0.07(-0.49%) |
Oct 03, 2016 | 14.98 | 15.20 | 14.88 | 15.16 | 196,606 | +0.21(+1.38%) |
Sep 30, 2016 | 15.00 | 15.05 | 14.88 | 14.95 | 204,522 | +0.04(+0.25%) |
Sep 29, 2016 | 15.18 | 15.22 | 14.89 | 14.91 | 314,936 | -0.21(-1.37%) |
Sep 28, 2016 | 15.09 | 15.13 | 15.00 | 15.12 | 186,451 | +0.07(+0.49%) |
Sep 27, 2016 | 15.11 | 15.19 | 15.02 | 15.05 | 139,329 | -0.07(-0.49%) |
Sep 26, 2016 | 15.32 | 15.33 | 15.12 | 15.12 | 113,560 | -0.21(-1.35%) |
Sep 23, 2016 | 15.33 | 15.44 | 15.28 | 15.33 | 147,167 | -0.08(-0.53%) |
Sep 22, 2016 | 15.30 | 15.44 | 15.19 | 15.41 | 294,513 | +0.16(+1.06%) |
Sep 21, 2016 | 14.98 | 15.27 | 14.96 | 15.24 | 174,988 | +0.24(+1.57%) |
Sep 20, 2016 | 14.96 | 15.11 | 14.96 | 15.01 | 124,473 | +0.03(+0.20%) |
Sep 19, 2016 | 15.22 | 15.28 | 14.98 | 14.98 | 152,818 | -0.15(-0.98%) |
Sep 16, 2016 | 15.27 | 15.27 | 15.02 | 15.13 | 571,631 | -0.09(-0.58%) |
Sep 15, 2016 | 15.10 | 15.27 | 15.05 | 15.22 | 222,980 | +0.11(+0.73%) |
Sep 14, 2016 | 14.94 | 15.11 | 14.91 | 15.10 | 233,321 | +0.16(+1.09%) |
Sep 13, 2016 | 14.82 | 14.98 | 14.77 | 14.94 | 185,655 | +0.00(+0.00%) |
Sep 12, 2016 | 14.74 | 14.98 | 14.74 | 14.94 | 222,873 | +0.13(+0.85%) |
Sep 09, 2016 | 14.91 | 14.97 | 14.82 | 14.82 | 238,776 | -0.20(-1.33%) |
Sep 08, 2016 | 15.06 | 15.08 | 14.91 | 15.02 | 164,536 | -0.04(-0.25%) |
Sep 07, 2016 | 14.94 | 15.07 | 14.80 | 15.05 | 135,170 | +0.20(+1.34%) |
Sep 06, 2016 | 15.02 | 15.02 | 14.75 | 14.85 | 162,957 | -0.17(-1.13%) |
Sep 02, 2016 | 15.01 | 15.02 | 15.02 | 15.02 | 180,149 | +0.14(+0.94%) |