Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.900 | 10.10 | 8.875 | 9.750 | 998,582 | +0.85(+9.55%) |
Aug 30, 2017 | 8.950 | 9.050 | 8.700 | 8.900 | 428,033 | -0.10(-1.11%) |
Aug 29, 2017 | 8.650 | 9.200 | 8.650 | 9.000 | 828,813 | +0.25(+2.86%) |
Aug 28, 2017 | 8.950 | 8.950 | 8.525 | 8.750 | 311,223 | -0.15(-1.69%) |
Aug 25, 2017 | 9.150 | 9.500 | 8.700 | 8.900 | 864,561 | -0.30(-3.26%) |
Aug 24, 2017 | 9.200 | 9.300 | 9.000 | 9.200 | 474,727 | +0.10(+1.10%) |
Aug 23, 2017 | 9.100 | 9.250 | 8.950 | 9.100 | 285,552 | -0.05(-0.55%) |
Aug 22, 2017 | 9.200 | 9.345 | 9.100 | 9.150 | 662,402 | +0.05(+0.55%) |
Aug 21, 2017 | 9.250 | 9.300 | 9.050 | 9.100 | 222,100 | -0.05(-0.55%) |
Aug 18, 2017 | 9.200 | 9.550 | 9.050 | 9.150 | 214,282 | -0.15(-1.61%) |
Aug 17, 2017 | 9.650 | 10.05 | 9.250 | 9.300 | 447,854 | -0.35(-3.63%) |
Aug 16, 2017 | 9.500 | 10.14 | 9.450 | 9.650 | 643,929 | +0.50(+5.46%) |
Aug 15, 2017 | 10.55 | 10.55 | 8.950 | 9.150 | 831,865 | -1.45(-13.68%) |
Aug 14, 2017 | 11.20 | 11.20 | 10.50 | 10.60 | 520,827 | -0.50(-4.50%) |
Aug 11, 2017 | 10.85 | 11.30 | 10.75 | 11.10 | 844,033 | +0.40(+3.74%) |
Aug 10, 2017 | 12.10 | 12.22 | 10.65 | 10.70 | 1,218,054 | -1.45(-11.93%) |
Aug 09, 2017 | 13.05 | 13.75 | 9.200 | 12.15 | 4,992,502 | -7.00(-36.55%) |
Aug 08, 2017 | 18.75 | 20.00 | 18.55 | 19.15 | 266,591 | +0.20(+1.06%) |
Aug 07, 2017 | 19.55 | 20.60 | 18.65 | 18.95 | 155,841 | -0.65(-3.32%) |
Aug 04, 2017 | 19.55 | 19.98 | 19.30 | 19.60 | 97,911 | +0.20(+1.03%) |
Aug 03, 2017 | 19.65 | 19.80 | 19.15 | 19.40 | 105,304 | -0.15(-0.77%) |
Aug 02, 2017 | 20.25 | 20.30 | 19.40 | 19.55 | 122,428 | -0.80(-3.93%) |
Aug 01, 2017 | 20.00 | 21.10 | 19.95 | 20.35 | 174,865 | +0.50(+2.52%) |
Jul 31, 2017 | 20.35 | 19.55 | 19.85 | 172,354 | -0.45(-2.22%) | |
Jul 28, 2017 | 20.35 | 20.50 | 19.90 | 20.30 | 103,351 | +0.05(+0.25%) |
Jul 27, 2017 | 21.55 | 21.55 | 20.15 | 20.25 | 130,955 | -1.20(-5.59%) |
Jul 26, 2017 | 21.35 | 21.65 | 21.00 | 21.45 | 136,344 | +0.10(+0.47%) |
Jul 25, 2017 | 21.60 | 21.60 | 21.15 | 21.35 | 96,277 | -0.10(-0.47%) |
Jul 24, 2017 | 21.40 | 21.50 | 21.14 | 21.45 | 108,478 | +0.10(+0.47%) |
Jul 21, 2017 | 21.70 | 21.70 | 21.35 | 21.35 | 166,565 | -0.20(-0.93%) |
Jul 20, 2017 | 21.35 | 21.75 | 21.25 | 21.55 | 194,802 | +0.25(+1.17%) |
Jul 19, 2017 | 20.85 | 21.65 | 20.85 | 21.30 | 708,338 | +0.45(+2.16%) |
Jul 18, 2017 | 21.40 | 21.65 | 20.75 | 20.85 | 191,869 | -0.65(-3.02%) |
Jul 17, 2017 | 21.70 | 21.75 | 21.10 | 21.50 | 300,280 | -0.10(-0.46%) |
Jul 14, 2017 | 20.45 | 21.90 | 20.45 | 21.60 | 195,779 | +1.20(+5.88%) |
Jul 13, 2017 | 20.65 | 20.77 | 20.35 | 20.40 | 194,156 | -0.45(-2.16%) |
Jul 12, 2017 | 20.40 | 21.05 | 20.40 | 20.85 | 413,914 | +0.05(+0.24%) |
Jul 11, 2017 | 20.80 | 21.20 | 20.50 | 20.80 | 270,592 | +0.05(+0.24%) |
Jul 10, 2017 | 21.20 | 21.30 | 20.65 | 20.75 | 159,271 | -0.55(-2.58%) |
Jul 07, 2017 | 21.30 | 21.70 | 20.65 | 21.30 | 318,312 | +0.15(+0.71%) |
Jul 06, 2017 | 21.75 | 21.90 | 21.10 | 21.15 | 152,167 | -0.75(-3.42%) |
Jul 05, 2017 | 22.30 | 22.50 | 21.90 | 21.90 | 168,803 | -0.40(-1.79%) |
Jul 03, 2017 | 22.85 | 22.85 | 22.15 | 22.30 | 52,606 | -0.45(-1.98%) |
Jun 30, 2017 | 23.70 | 23.70 | 22.75 | 22.75 | 98,230 | -0.90(-3.81%) |
Jun 29, 2017 | 23.75 | 23.80 | 23.05 | 23.65 | 155,427 | +0.05(+0.21%) |
Jun 28, 2017 | 23.20 | 24.05 | 22.85 | 23.60 | 88,120 | +0.55(+2.39%) |
Jun 27, 2017 | 22.45 | 23.65 | 22.40 | 23.05 | 161,950 | +0.65(+2.90%) |
Jun 26, 2017 | 22.55 | 22.85 | 22.15 | 22.40 | 126,265 | -0.10(-0.44%) |
Jun 23, 2017 | 22.30 | 22.50 | 424,546 | -0.25(-1.10%) | ||
Jun 22, 2017 | 21.80 | 22.95 | 21.80 | 22.75 | 118,767 | +0.75(+3.41%) |
Jun 21, 2017 | 22.05 | 22.70 | 21.88 | 22.00 | 116,190 | -0.25(-1.12%) |
Jun 20, 2017 | 22.95 | 23.00 | 21.76 | 22.25 | 48,507 | -0.65(-2.84%) |
Jun 19, 2017 | 22.65 | 23.10 | 22.00 | 22.90 | 136,758 | +0.35(+1.55%) |
Jun 16, 2017 | 21.95 | 22.60 | 21.80 | 22.55 | 178,942 | +0.30(+1.35%) |
Jun 15, 2017 | 22.40 | 22.55 | 22.05 | 22.25 | 53,663 | -0.30(-1.33%) |
Jun 14, 2017 | 22.75 | 22.93 | 22.40 | 22.55 | 79,035 | -0.25(-1.10%) |
Jun 13, 2017 | 22.00 | 22.95 | 22.00 | 22.80 | 172,731 | +0.90(+4.11%) |
Jun 12, 2017 | 21.70 | 22.25 | 21.20 | 21.90 | 191,816 | +0.20(+0.92%) |
Jun 09, 2017 | 21.85 | 22.05 | 21.55 | 21.70 | 101,372 | -0.10(-0.46%) |
Jun 08, 2017 | 21.85 | 22.50 | 21.70 | 21.80 | 136,257 | -0.10(-0.46%) |
Jun 07, 2017 | 21.75 | 22.05 | 21.73 | 21.90 | 59,143 | +0.25(+1.15%) |
Jun 06, 2017 | 21.75 | 22.00 | 21.45 | 21.65 | 102,422 | -0.35(-1.59%) |
Jun 05, 2017 | 22.55 | 22.65 | 21.85 | 22.00 | 151,438 | -0.55(-2.44%) |
Jun 02, 2017 | 23.00 | 23.00 | 22.10 | 22.55 | 209,259 | -0.55(-2.38%) |
Jun 01, 2017 | 21.75 | 23.20 | 21.70 | 23.10 | 211,475 | +1.30(+5.96%) |
May 31, 2017 | 22.20 | 22.20 | 21.30 | 21.80 | 207,364 | -0.30(-1.36%) |
May 30, 2017 | 22.20 | 22.30 | 21.95 | 22.10 | 103,799 | -0.15(-0.67%) |
May 26, 2017 | 22.40 | 22.45 | 21.95 | 22.25 | 109,506 | -0.20(-0.89%) |
May 25, 2017 | 21.80 | 22.45 | 21.80 | 22.45 | 105,053 | +0.70(+3.22%) |
May 24, 2017 | 22.40 | 22.60 | 21.70 | 21.75 | 118,538 | -0.60(-2.68%) |
May 23, 2017 | 21.65 | 22.40 | 21.40 | 22.35 | 206,963 | +0.70(+3.23%) |
May 22, 2017 | 22.05 | 22.10 | 21.50 | 21.65 | 109,684 | -0.25(-1.14%) |
May 19, 2017 | 21.90 | 22.15 | 21.45 | 21.90 | 178,550 | +0.10(+0.46%) |
May 18, 2017 | 21.85 | 22.25 | 21.65 | 21.80 | 136,752 | +0.00(+0.00%) |
May 17, 2017 | 21.35 | 22.05 | 21.35 | 21.80 | 122,114 | +0.15(+0.69%) |
May 16, 2017 | 21.85 | 21.95 | 21.23 | 21.65 | 227,720 | -0.10(-0.46%) |
May 15, 2017 | 21.60 | 22.35 | 21.55 | 21.75 | 288,363 | +0.15(+0.69%) |
May 12, 2017 | 21.90 | 22.00 | 21.55 | 21.60 | 304,694 | -0.35(-1.59%) |
May 11, 2017 | 21.05 | 22.30 | 20.40 | 21.95 | 594,786 | +1.00(+4.77%) |
May 10, 2017 | 18.00 | 21.90 | 18.00 | 20.95 | 590,118 | +2.75(+15.11%) |
May 09, 2017 | 17.85 | 18.25 | 17.85 | 18.20 | 154,229 | +0.35(+1.96%) |
May 08, 2017 | 17.75 | 18.15 | 17.35 | 17.85 | 115,933 | +0.10(+0.56%) |
May 05, 2017 | 17.85 | 18.07 | 17.55 | 17.75 | 261,304 | +0.00(+0.00%) |
May 04, 2017 | 17.40 | 17.85 | 17.25 | 17.75 | 102,695 | +0.45(+2.60%) |
May 03, 2017 | 17.75 | 17.85 | 17.27 | 17.30 | 126,487 | -0.50(-2.81%) |
May 02, 2017 | 17.65 | 17.91 | 17.35 | 17.80 | 99,939 | +0.10(+0.56%) |
May 01, 2017 | 17.25 | 17.70 | 17.05 | 17.70 | 200,448 | +0.50(+2.91%) |
Apr 28, 2017 | 17.35 | 17.40 | 17.00 | 17.20 | 129,763 | -0.20(-1.15%) |
Apr 27, 2017 | 17.70 | 17.85 | 17.38 | 17.40 | 101,741 | -0.20(-1.14%) |
Apr 26, 2017 | 17.90 | 18.05 | 17.45 | 17.60 | 138,877 | -0.30(-1.68%) |
Apr 25, 2017 | 17.90 | 18.05 | 17.75 | 17.90 | 201,412 | +0.20(+1.13%) |
Apr 24, 2017 | 17.80 | 18.00 | 17.02 | 17.70 | 389,296 | +0.10(+0.57%) |
Apr 21, 2017 | 18.05 | 18.20 | 17.45 | 17.60 | 218,352 | -0.55(-3.03%) |
Apr 20, 2017 | 17.95 | 18.25 | 17.85 | 18.15 | 263,209 | +0.30(+1.68%) |
Apr 19, 2017 | 17.85 | 18.05 | 17.75 | 17.85 | 153,625 | -0.10(-0.56%) |
Apr 18, 2017 | 18.10 | 18.10 | 17.65 | 17.95 | 85,631 | -0.30(-1.64%) |
Apr 17, 2017 | 18.25 | 18.45 | 18.00 | 18.25 | 116,448 | +0.05(+0.27%) |
Apr 13, 2017 | 18.60 | 18.85 | 18.12 | 18.20 | 149,472 | -0.40(-2.15%) |
Apr 12, 2017 | 18.95 | 18.95 | 18.50 | 18.60 | 102,284 | -0.35(-1.85%) |
Apr 11, 2017 | 18.60 | 19.32 | 18.60 | 18.95 | 113,618 | +0.35(+1.88%) |
Apr 10, 2017 | 19.00 | 19.50 | 18.55 | 18.60 | 132,708 | -0.45(-2.36%) |
Apr 07, 2017 | 19.40 | 19.55 | 18.75 | 19.05 | 409,089 | -0.45(-2.31%) |
Apr 06, 2017 | 19.40 | 19.70 | 19.25 | 19.50 | 173,884 | +0.10(+0.52%) |
Apr 05, 2017 | 19.50 | 19.60 | 19.15 | 19.40 | 160,383 | -0.05(-0.26%) |
Apr 04, 2017 | 19.20 | 19.50 | 18.85 | 19.45 | 135,591 | +0.10(+0.52%) |
Apr 03, 2017 | 19.50 | 19.70 | 19.05 | 19.35 | 101,756 | -0.15(-0.77%) |
Mar 31, 2017 | 19.45 | 19.50 | 19.15 | 19.50 | 143,861 | +0.00(+0.00%) |
Mar 30, 2017 | 19.20 | 19.52 | 19.15 | 19.50 | 108,840 | +0.25(+1.30%) |
Mar 29, 2017 | 19.45 | 20.00 | 19.10 | 19.25 | 159,871 | -0.35(-1.79%) |
Mar 28, 2017 | 19.75 | 19.90 | 19.25 | 19.60 | 215,240 | -0.10(-0.51%) |
Mar 27, 2017 | 19.60 | 20.00 | 19.35 | 19.70 | 131,902 | -0.05(-0.25%) |
Mar 24, 2017 | 19.05 | 19.85 | 19.05 | 19.75 | 167,649 | +0.60(+3.13%) |
Mar 23, 2017 | 19.10 | 19.35 | 18.70 | 19.15 | 201,798 | +0.05(+0.26%) |
Mar 22, 2017 | 19.10 | 19.30 | 18.65 | 19.10 | 219,492 | +0.00(+0.00%) |
Mar 21, 2017 | 19.95 | 20.05 | 18.88 | 19.10 | 258,455 | -0.80(-4.02%) |
Mar 20, 2017 | 19.60 | 20.05 | 19.55 | 19.90 | 248,844 | +0.00(+0.00%) |
Mar 17, 2017 | 19.80 | 20.10 | 19.68 | 19.90 | 524,887 | +0.00(+0.00%) |
Mar 16, 2017 | 19.85 | 19.95 | 19.50 | 19.90 | 242,969 | +0.10(+0.51%) |
Mar 15, 2017 | 19.60 | 20.05 | 19.20 | 19.80 | 390,689 | +0.25(+1.28%) |
Mar 14, 2017 | 20.45 | 20.45 | 19.40 | 19.55 | 252,059 | -0.90(-4.40%) |
Mar 13, 2017 | 18.75 | 20.45 | 18.48 | 20.45 | 526,370 | +1.60(+8.49%) |
Mar 10, 2017 | 18.00 | 19.80 | 18.00 | 18.85 | 1,458,422 | -2.10(-10.02%) |
Mar 09, 2017 | 21.00 | 21.30 | 20.75 | 20.95 | 232,636 | -0.05(-0.24%) |
Mar 08, 2017 | 20.75 | 21.20 | 20.55 | 21.00 | 223,849 | +0.30(+1.45%) |
Mar 07, 2017 | 20.85 | 21.05 | 20.50 | 20.70 | 313,482 | -0.15(-0.72%) |
Mar 06, 2017 | 20.80 | 21.00 | 20.10 | 20.85 | 444,125 | -0.10(-0.48%) |
Mar 03, 2017 | 20.90 | 21.25 | 20.50 | 20.95 | 310,446 | +0.05(+0.24%) |
Mar 02, 2017 | 21.60 | 21.70 | 20.80 | 20.90 | 213,052 | -0.80(-3.69%) |
Mar 01, 2017 | 22.75 | 22.75 | 21.50 | 21.70 | 470,037 | -0.80(-3.56%) |
Feb 28, 2017 | 22.50 | 22.60 | 22.10 | 22.50 | 328,679 | +0.05(+0.22%) |
Feb 27, 2017 | 22.60 | 22.60 | 21.80 | 22.45 | 206,932 | +0.00(+0.00%) |
Feb 24, 2017 | 21.50 | 22.85 | 21.50 | 22.45 | 154,613 | +0.75(+3.46%) |
Feb 23, 2017 | 21.60 | 21.80 | 21.20 | 21.70 | 114,327 | +0.25(+1.17%) |
Feb 22, 2017 | 21.15 | 21.80 | 21.10 | 21.45 | 162,980 | +0.35(+1.66%) |
Feb 21, 2017 | 20.90 | 21.45 | 20.90 | 21.10 | 206,528 | +0.35(+1.69%) |
Feb 17, 2017 | 20.75 | 20.75 | 20.75 | 0 | +0.10(+0.48%) | |
Feb 16, 2017 | 20.50 | 20.80 | 20.35 | 20.65 | 146,513 | +0.05(+0.24%) |
Feb 15, 2017 | 20.20 | 20.85 | 19.96 | 20.60 | 90,456 | +0.40(+1.98%) |
Feb 14, 2017 | 19.95 | 20.45 | 19.90 | 20.20 | 146,232 | +0.25(+1.25%) |
Feb 13, 2017 | 20.05 | 20.40 | 19.90 | 19.95 | 141,073 | -0.05(-0.25%) |
Feb 10, 2017 | 20.10 | 20.15 | 19.85 | 20.00 | 103,610 | +0.00(+0.00%) |
Feb 09, 2017 | 19.60 | 20.05 | 19.40 | 20.00 | 227,695 | +0.35(+1.78%) |
Feb 08, 2017 | 19.45 | 19.80 | 19.15 | 19.65 | 163,535 | +0.15(+0.77%) |
Feb 07, 2017 | 19.30 | 19.60 | 19.15 | 19.50 | 242,391 | +0.20(+1.04%) |
Feb 06, 2017 | 19.20 | 19.35 | 19.01 | 19.30 | 101,278 | +0.00(+0.00%) |
Feb 03, 2017 | 19.15 | 19.30 | 18.70 | 19.30 | 129,552 | +0.20(+1.05%) |
Feb 02, 2017 | 18.85 | 19.20 | 18.40 | 19.10 | 149,751 | +0.30(+1.60%) |
Feb 01, 2017 | 18.55 | 19.25 | 18.55 | 18.80 | 139,079 | +0.30(+1.62%) |
Jan 31, 2017 | 18.50 | 18.75 | 18.00 | 18.50 | 155,622 | +0.35(+1.93%) |
Jan 30, 2017 | 18.40 | 18.60 | 17.90 | 18.15 | 182,545 | -0.40(-2.16%) |
Jan 27, 2017 | 18.50 | 18.80 | 18.10 | 18.55 | 199,948 | +0.05(+0.27%) |
Jan 26, 2017 | 19.25 | 19.35 | 18.50 | 18.50 | 260,841 | -0.65(-3.39%) |
Jan 25, 2017 | 18.55 | 19.25 | 18.45 | 19.15 | 313,423 | +0.80(+4.36%) |
Jan 24, 2017 | 18.05 | 18.40 | 17.80 | 18.35 | 116,433 | +0.40(+2.23%) |
Jan 23, 2017 | 17.95 | 18.15 | 17.75 | 17.95 | 119,302 | -0.05(-0.28%) |
Jan 20, 2017 | 18.00 | 18.10 | 17.85 | 18.00 | 98,984 | +0.00(+0.00%) |
Jan 19, 2017 | 18.40 | 18.40 | 17.85 | 18.00 | 133,733 | -0.35(-1.91%) |
Jan 18, 2017 | 18.15 | 18.35 | 17.90 | 18.35 | 256,157 | +0.30(+1.66%) |
Jan 17, 2017 | 18.10 | 18.40 | 17.55 | 18.05 | 194,699 | -0.15(-0.82%) |
Jan 13, 2017 | 18.20 | 18.20 | 18.20 | 0 | +0.25(+1.39%) | |
Jan 12, 2017 | 17.90 | 18.10 | 17.65 | 17.95 | 96,445 | +0.00(+0.00%) |
Jan 11, 2017 | 17.95 | 18.15 | 17.75 | 17.95 | 242,125 | +0.10(+0.56%) |
Jan 10, 2017 | 17.95 | 18.05 | 16.96 | 17.85 | 239,334 | -0.15(-0.83%) |
Jan 09, 2017 | 16.10 | 18.40 | 16.10 | 18.00 | 565,389 | +2.00(+12.50%) |
Jan 06, 2017 | 16.15 | 16.25 | 15.60 | 16.00 | 243,484 | -0.15(-0.93%) |
Jan 05, 2017 | 16.15 | 16.38 | 16.00 | 16.15 | 285,697 | -0.05(-0.31%) |
Jan 04, 2017 | 15.75 | 16.43 | 15.45 | 16.20 | 433,292 | +0.70(+4.52%) |
Jan 03, 2017 | 16.05 | 16.15 | 15.10 | 15.50 | 189,003 | -0.35(-2.21%) |
Dec 30, 2016 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 15.95 | 16.55 | 15.70 | 15.85 | 160,090 | -0.10(-0.63%) |
Dec 28, 2016 | 14.85 | 16.20 | 14.85 | 15.95 | 203,130 | +1.05(+7.05%) |
Dec 27, 2016 | 14.95 | 15.40 | 14.78 | 14.90 | 156,564 | -0.05(-0.33%) |
Dec 23, 2016 | 14.95 | 14.95 | 14.95 | 0 | +0.15(+1.01%) | |
Dec 22, 2016 | 15.35 | 15.65 | 14.60 | 14.80 | 253,101 | -0.65(-4.21%) |
Dec 21, 2016 | 14.30 | 15.65 | 14.25 | 15.45 | 290,561 | +1.20(+8.42%) |
Dec 20, 2016 | 14.15 | 14.50 | 13.85 | 14.25 | 680,184 | +0.35(+2.52%) |
Dec 19, 2016 | 14.25 | 14.70 | 13.60 | 13.90 | 257,538 | -0.40(-2.80%) |
Dec 16, 2016 | 13.95 | 14.90 | 13.95 | 14.30 | 528,848 | +0.30(+2.14%) |
Dec 15, 2016 | 13.65 | 14.35 | 13.60 | 14.00 | 126,944 | +0.30(+2.19%) |
Dec 14, 2016 | 14.50 | 14.65 | 13.60 | 13.70 | 131,648 | -0.75(-5.19%) |
Dec 13, 2016 | 14.35 | 14.85 | 14.15 | 14.45 | 128,304 | +0.15(+1.05%) |
Dec 12, 2016 | 14.95 | 15.15 | 14.15 | 14.30 | 99,258 | -0.55(-3.70%) |
Dec 09, 2016 | 14.30 | 15.05 | 14.30 | 14.85 | 148,895 | +0.60(+4.21%) |
Dec 08, 2016 | 14.05 | 14.35 | 13.85 | 14.25 | 142,136 | +0.40(+2.89%) |
Dec 07, 2016 | 13.70 | 14.20 | 13.60 | 13.85 | 146,504 | +0.15(+1.09%) |
Dec 06, 2016 | 13.85 | 13.95 | 13.65 | 13.70 | 125,504 | -0.05(-0.36%) |
Dec 05, 2016 | 14.10 | 14.35 | 13.65 | 13.75 | 138,174 | -0.25(-1.79%) |
Dec 02, 2016 | 13.85 | 14.50 | 13.75 | 14.00 | 154,309 | +0.25(+1.82%) |
Dec 01, 2016 | 14.70 | 14.95 | 13.60 | 13.75 | 480,576 | -1.00(-6.78%) |
Nov 30, 2016 | 15.10 | 15.35 | 14.70 | 14.75 | 205,573 | -0.20(-1.34%) |
Nov 29, 2016 | 15.45 | 15.65 | 14.80 | 14.95 | 148,903 | -0.45(-2.92%) |
Nov 28, 2016 | 16.35 | 16.35 | 15.30 | 15.40 | 231,226 | -0.95(-5.81%) |
Nov 25, 2016 | 16.05 | 16.55 | 16.05 | 16.35 | 101,800 | +0.25(+1.55%) |
Nov 23, 2016 | 16.10 | 16.10 | 16.10 | 0 | -0.85(-5.01%) | |
Nov 22, 2016 | 17.60 | 17.65 | 16.75 | 16.95 | 224,925 | -0.65(-3.69%) |
Nov 21, 2016 | 17.70 | 17.95 | 17.30 | 17.60 | 147,172 | +0.00(+0.00%) |
Nov 18, 2016 | 17.40 | 17.75 | 17.25 | 17.60 | 214,283 | +0.20(+1.15%) |
Nov 17, 2016 | 15.90 | 17.40 | 15.90 | 17.40 | 257,622 | +1.45(+9.09%) |
Nov 16, 2016 | 15.55 | 15.95 | 15.45 | 15.95 | 94,957 | +0.40(+2.57%) |
Nov 15, 2016 | 15.70 | 15.75 | 15.06 | 15.55 | 196,246 | -0.10(-0.64%) |
Nov 14, 2016 | 15.10 | 16.35 | 14.71 | 15.65 | 270,577 | +0.60(+3.99%) |
Nov 11, 2016 | 14.70 | 15.20 | 14.06 | 15.05 | 262,096 | +0.30(+2.03%) |
Nov 10, 2016 | 15.10 | 15.35 | 14.50 | 14.75 | 313,733 | +0.15(+1.03%) |
Nov 09, 2016 | 15.80 | 15.80 | 13.60 | 14.60 | 417,584 | -1.50(-9.32%) |
Nov 08, 2016 | 16.10 | 16.70 | 15.95 | 16.10 | 256,833 | -0.10(-0.62%) |
Nov 07, 2016 | 15.95 | 16.35 | 15.66 | 16.20 | 142,656 | +0.55(+3.51%) |
Nov 04, 2016 | 16.05 | 16.30 | 15.60 | 15.65 | 98,961 | -0.35(-2.19%) |
Nov 03, 2016 | 16.40 | 16.60 | 15.90 | 16.00 | 68,777 | -0.30(-1.84%) |
Nov 02, 2016 | 15.65 | 16.60 | 15.65 | 16.30 | 142,717 | +0.50(+3.16%) |
Nov 01, 2016 | 16.25 | 16.25 | 15.45 | 15.80 | 109,724 | -0.30(-1.86%) |
Oct 31, 2016 | 16.35 | 16.60 | 16.05 | 16.10 | 108,547 | -0.16(-0.98%) |
Oct 28, 2016 | 16.65 | 16.93 | 16.21 | 16.26 | 117,517 | -0.41(-2.46%) |
Oct 27, 2016 | 18.47 | 18.55 | 16.60 | 16.67 | 268,498 | -1.70(-9.25%) |
Oct 26, 2016 | 20.00 | 20.00 | 18.13 | 18.37 | 266,969 | -1.65(-8.24%) |
Oct 25, 2016 | 20.61 | 20.74 | 20.02 | 20.02 | 84,486 | -0.66(-3.19%) |
Oct 24, 2016 | 20.50 | 20.93 | 20.07 | 20.68 | 269,115 | +0.33(+1.62%) |
Oct 21, 2016 | 19.93 | 20.37 | 19.45 | 20.35 | 153,349 | +0.33(+1.65%) |
Oct 20, 2016 | 19.65 | 20.12 | 19.55 | 20.02 | 141,852 | +0.27(+1.37%) |
Oct 19, 2016 | 20.03 | 20.03 | 19.64 | 19.75 | 77,721 | -0.25(-1.25%) |
Oct 18, 2016 | 20.28 | 20.41 | 19.99 | 20.00 | 84,041 | -0.12(-0.60%) |
Oct 17, 2016 | 19.95 | 20.33 | 19.75 | 20.12 | 87,557 | +0.05(+0.25%) |
Oct 14, 2016 | 20.54 | 20.84 | 20.04 | 20.07 | 61,377 | -0.32(-1.57%) |
Oct 13, 2016 | 20.00 | 20.45 | 19.94 | 20.39 | 123,136 | +0.32(+1.59%) |
Oct 12, 2016 | 19.78 | 20.25 | 18.96 | 20.07 | 134,754 | +0.39(+1.98%) |
Oct 11, 2016 | 19.85 | 20.03 | 19.52 | 19.68 | 78,382 | -0.22(-1.11%) |
Oct 10, 2016 | 19.58 | 20.10 | 19.58 | 19.90 | 125,612 | +0.32(+1.63%) |
Oct 07, 2016 | 19.75 | 20.15 | 19.42 | 19.58 | 63,987 | -0.37(-1.85%) |
Oct 06, 2016 | 19.90 | 20.04 | 19.54 | 19.95 | 61,815 | -0.01(-0.05%) |
Oct 05, 2016 | 20.00 | 20.12 | 19.77 | 19.96 | 64,399 | -0.08(-0.40%) |
Oct 04, 2016 | 19.94 | 20.21 | 19.77 | 20.04 | 127,643 | +0.05(+0.25%) |
Oct 03, 2016 | 20.06 | 20.10 | 19.41 | 19.99 | 104,917 | -0.25(-1.24%) |
Sep 30, 2016 | 19.62 | 20.41 | 19.27 | 20.24 | 134,858 | +0.78(+4.01%) |
Sep 29, 2016 | 19.95 | 19.99 | 19.34 | 19.46 | 34,620 | -0.55(-2.75%) |
Sep 28, 2016 | 19.77 | 20.03 | 19.13 | 20.01 | 116,722 | +0.75(+3.89%) |
Sep 27, 2016 | 18.76 | 19.45 | 18.76 | 19.26 | 55,322 | +0.10(+0.52%) |
Sep 26, 2016 | 19.59 | 19.73 | 19.14 | 19.16 | 79,048 | -0.44(-2.24%) |
Sep 23, 2016 | 19.68 | 19.99 | 19.39 | 19.60 | 64,591 | -0.16(-0.81%) |
Sep 22, 2016 | 19.15 | 19.81 | 19.10 | 19.76 | 83,311 | +0.70(+3.67%) |
Sep 21, 2016 | 18.80 | 19.06 | 18.51 | 19.06 | 82,460 | +0.26(+1.38%) |
Sep 20, 2016 | 19.24 | 19.24 | 18.30 | 18.80 | 163,228 | -0.29(-1.52%) |
Sep 19, 2016 | 19.00 | 19.34 | 18.56 | 19.09 | 166,868 | +0.17(+0.90%) |
Sep 16, 2016 | 18.05 | 19.23 | 17.95 | 18.92 | 463,311 | +1.08(+6.05%) |
Sep 15, 2016 | 18.22 | 18.45 | 17.39 | 17.84 | 251,893 | -0.36(-1.98%) |
Sep 14, 2016 | 18.57 | 19.01 | 18.04 | 18.20 | 133,332 | -0.38(-2.05%) |
Sep 13, 2016 | 18.97 | 19.47 | 18.14 | 18.58 | 224,122 | -0.52(-2.72%) |
Sep 12, 2016 | 19.16 | 19.27 | 18.82 | 19.10 | 229,467 | -0.09(-0.47%) |
Sep 09, 2016 | 20.27 | 20.27 | 19.19 | 19.19 | 162,474 | -0.69(-3.47%) |
Sep 08, 2016 | 19.90 | 20.07 | 19.55 | 19.88 | 207,420 | -0.15(-0.75%) |
Sep 07, 2016 | 20.56 | 20.69 | 19.88 | 20.03 | 183,993 | -0.71(-3.42%) |
Sep 06, 2016 | 20.17 | 20.78 | 19.75 | 20.74 | 276,823 | +0.70(+3.49%) |
Sep 02, 2016 | 19.21 | 20.04 | 20.04 | 20.04 | 231,900 | +0.91(+4.76%) |