Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.51 | 13.51 | 12.69 | 12.99 | 4,642,905 | -0.45(-3.35%) |
Sep 28, 2017 | 12.64 | 13.57 | 12.56 | 13.44 | 4,589,453 | +0.85(+6.75%) |
Sep 27, 2017 | 12.62 | 12.59 | 3,278,286 | +0.49(+4.05%) | ||
Sep 26, 2017 | 12.20 | 12.43 | 11.99 | 12.10 | 1,827,507 | -0.06(-0.49%) |
Sep 25, 2017 | 12.39 | 12.41 | 12.08 | 12.16 | 1,476,554 | -0.23(-1.86%) |
Sep 22, 2017 | 12.33 | 12.42 | 12.33 | 12.39 | 1,787,179 | +0.03(+0.24%) |
Sep 21, 2017 | 12.40 | 12.46 | 12.27 | 12.36 | 1,814,637 | -0.05(-0.40%) |
Sep 20, 2017 | 12.77 | 12.77 | 12.36 | 12.41 | 1,062,857 | -0.17(-1.35%) |
Sep 19, 2017 | 12.65 | 12.75 | 12.55 | 12.58 | 731,524 | -0.03(-0.24%) |
Sep 18, 2017 | 13.02 | 13.07 | 12.57 | 12.61 | 974,004 | -0.41(-3.15%) |
Sep 15, 2017 | 13.23 | 13.25 | 12.85 | 13.02 | 1,121,886 | -0.20(-1.51%) |
Sep 14, 2017 | 12.82 | 13.28 | 12.65 | 13.22 | 1,637,850 | +0.34(+2.64%) |
Sep 13, 2017 | 13.21 | 13.34 | 12.76 | 12.88 | 1,825,376 | -0.32(-2.42%) |
Sep 12, 2017 | 12.81 | 13.28 | 12.68 | 13.20 | 3,263,805 | +0.40(+3.12%) |
Sep 11, 2017 | 12.28 | 12.84 | 12.28 | 12.80 | 1,652,268 | +0.60(+4.92%) |
Sep 08, 2017 | 12.36 | 12.40 | 11.97 | 12.20 | 1,770,466 | -0.14(-1.13%) |
Sep 07, 2017 | 12.78 | 12.81 | 12.11 | 12.34 | 2,175,625 | -0.36(-2.83%) |
Sep 06, 2017 | 12.47 | 12.87 | 12.46 | 12.70 | 2,540,166 | +0.23(+1.84%) |
Sep 05, 2017 | 12.61 | 12.61 | 12.15 | 12.47 | 3,553,032 | -0.16(-1.27%) |
Sep 01, 2017 | 13.03 | 13.12 | 12.61 | 12.63 | 1,705,459 | -0.35(-2.70%) |
Aug 31, 2017 | 12.82 | 13.09 | 12.82 | 12.98 | 1,316,968 | +0.09(+0.70%) |
Aug 30, 2017 | 12.99 | 13.06 | 12.79 | 12.89 | 2,490,402 | -0.10(-0.77%) |
Aug 29, 2017 | 13.27 | 13.43 | 12.95 | 12.99 | 3,878,544 | -0.36(-2.70%) |
Aug 28, 2017 | 13.80 | 13.91 | 13.04 | 13.35 | 2,790,018 | -0.43(-3.12%) |
Aug 25, 2017 | 13.44 | 13.89 | 13.29 | 13.78 | 1,389,388 | +0.45(+3.38%) |
Aug 24, 2017 | 13.37 | 13.43 | 13.19 | 13.33 | 1,500,078 | +0.04(+0.30%) |
Aug 23, 2017 | 13.36 | 13.36 | 13.13 | 13.29 | 975,475 | -0.11(-0.82%) |
Aug 22, 2017 | 13.05 | 13.44 | 13.05 | 13.40 | 891,891 | +0.39(+3.00%) |
Aug 21, 2017 | 13.40 | 13.44 | 12.89 | 13.01 | 1,399,306 | -0.44(-3.27%) |
Aug 18, 2017 | 13.44 | 13.54 | 13.29 | 13.45 | 1,895,983 | -0.06(-0.44%) |
Aug 17, 2017 | 13.68 | 13.82 | 13.41 | 13.51 | 1,680,977 | -0.28(-2.03%) |
Aug 16, 2017 | 13.85 | 14.16 | 13.70 | 13.79 | 2,076,518 | -0.05(-0.36%) |
Aug 15, 2017 | 13.40 | 14.89 | 13.24 | 13.84 | 5,018,277 | +0.43(+3.21%) |
Aug 14, 2017 | 12.80 | 13.54 | 12.74 | 13.41 | 3,344,581 | +0.65(+5.09%) |
Aug 11, 2017 | 12.54 | 13.09 | 12.49 | 12.76 | 3,240,631 | +0.08(+0.63%) |
Aug 10, 2017 | 12.68 | 12.75 | 12.05 | 12.68 | 6,191,624 | -0.10(-0.78%) |
Aug 09, 2017 | 12.63 | 12.99 | 12.60 | 12.78 | 3,549,038 | +0.02(+0.16%) |
Aug 08, 2017 | 11.24 | 13.23 | 11.10 | 12.76 | 13,248,997 | -0.85(-6.25%) |
Aug 07, 2017 | 14.11 | 14.14 | 13.50 | 13.61 | 4,155,280 | -0.60(-4.22%) |
Aug 04, 2017 | 13.90 | 14.30 | 13.71 | 14.21 | 3,306,557 | +0.35(+2.53%) |
Aug 03, 2017 | 14.12 | 14.14 | 13.66 | 13.86 | 3,151,307 | -0.21(-1.49%) |
Aug 02, 2017 | 15.28 | 15.28 | 14.02 | 14.07 | 5,899,793 | -1.20(-7.86%) |
Aug 01, 2017 | 15.41 | 16.11 | 15.02 | 15.27 | 5,215,816 | -0.11(-0.72%) |
Jul 31, 2017 | 14.43 | 15.50 | 14.29 | 15.38 | 5,118,173 | +0.96(+6.66%) |
Jul 28, 2017 | 14.71 | 14.71 | 14.30 | 14.42 | 1,311,144 | -0.22(-1.50%) |
Jul 27, 2017 | 14.69 | 14.70 | 14.20 | 14.64 | 2,822,976 | -0.40(-2.66%) |
Jul 26, 2017 | 14.72 | 15.07 | 14.59 | 15.04 | 3,040,129 | +0.31(+2.10%) |
Jul 25, 2017 | 14.48 | 14.74 | 14.35 | 14.73 | 2,037,197 | +0.25(+1.73%) |
Jul 24, 2017 | 14.59 | 14.70 | 14.40 | 14.48 | 1,809,225 | -0.11(-0.75%) |
Jul 21, 2017 | 14.76 | 14.77 | 14.49 | 14.59 | 1,805,467 | -0.09(-0.61%) |
Jul 20, 2017 | 14.86 | 14.55 | 14.68 | 1,299,499 | +0.06(+0.41%) | |
Jul 19, 2017 | 14.39 | 14.75 | 14.30 | 14.62 | 1,497,625 | +0.27(+1.88%) |
Jul 18, 2017 | 14.72 | 14.72 | 14.10 | 14.35 | 3,115,465 | -0.09(-0.62%) |
Jul 17, 2017 | 14.93 | 14.95 | 14.36 | 14.44 | 4,893,630 | -0.49(-3.28%) |
Jul 14, 2017 | 15.40 | 15.40 | 14.87 | 14.93 | 3,715,160 | -0.47(-3.05%) |
Jul 13, 2017 | 15.06 | 15.40 | 15.06 | 15.40 | 3,283,893 | +0.33(+2.19%) |
Jul 12, 2017 | 15.34 | 15.47 | 15.05 | 15.07 | 3,462,750 | -0.08(-0.53%) |
Jul 11, 2017 | 15.60 | 15.69 | 15.07 | 15.15 | 2,276,495 | -0.44(-2.82%) |
Jul 10, 2017 | 15.52 | 15.76 | 15.46 | 15.59 | 2,169,160 | +0.09(+0.58%) |
Jul 07, 2017 | 15.20 | 15.53 | 15.05 | 15.50 | 1,770,519 | +0.32(+2.11%) |
Jul 06, 2017 | 15.39 | 15.41 | 15.14 | 15.18 | 2,837,102 | -0.34(-2.19%) |
Jul 05, 2017 | 16.29 | 16.36 | 15.31 | 15.52 | 2,660,361 | -0.82(-5.02%) |
Jul 03, 2017 | 16.35 | 16.50 | 16.28 | 16.34 | 541,051 | +0.07(+0.43%) |
Jun 30, 2017 | 16.36 | 16.41 | 16.02 | 16.27 | 1,770,840 | -0.08(-0.49%) |
Jun 29, 2017 | 16.22 | 16.48 | 16.14 | 16.35 | 2,319,268 | +0.10(+0.62%) |
Jun 28, 2017 | 15.72 | 16.31 | 15.68 | 16.25 | 3,669,414 | +0.59(+3.77%) |
Jun 27, 2017 | 15.12 | 15.71 | 15.07 | 15.66 | 1,884,203 | +0.56(+3.71%) |
Jun 26, 2017 | 15.64 | 15.65 | 14.70 | 15.10 | 5,072,738 | -0.55(-3.51%) |
Jun 23, 2017 | 15.76 | 15.77 | 15.56 | 15.65 | 964,829 | -0.16(-1.01%) |
Jun 22, 2017 | 15.68 | 15.91 | 15.58 | 15.81 | 1,363,519 | +0.17(+1.09%) |
Jun 21, 2017 | 15.67 | 15.78 | 15.59 | 15.64 | 1,806,525 | -0.01(-0.06%) |
Jun 20, 2017 | 16.04 | 16.08 | 15.60 | 15.65 | 1,718,215 | -0.42(-2.61%) |
Jun 19, 2017 | 16.52 | 16.57 | 15.86 | 16.07 | 2,973,399 | -0.38(-2.31%) |
Jun 16, 2017 | 16.45 | 16.64 | 16.24 | 16.45 | 1,783,675 | -0.04(-0.24%) |
Jun 15, 2017 | 17.07 | 17.11 | 16.35 | 16.49 | 1,966,518 | -0.58(-3.40%) |
Jun 14, 2017 | 16.02 | 17.07 | 15.98 | 17.07 | 4,540,706 | +1.08(+6.75%) |
Jun 13, 2017 | 16.15 | 16.23 | 15.97 | 15.99 | 1,743,886 | -0.13(-0.81%) |
Jun 12, 2017 | 16.23 | 16.37 | 15.99 | 16.12 | 2,015,586 | -0.11(-0.68%) |
Jun 09, 2017 | 16.66 | 16.70 | 16.04 | 16.23 | 2,350,002 | -0.42(-2.52%) |
Jun 08, 2017 | 16.77 | 16.88 | 16.41 | 16.65 | 1,799,278 | -0.06(-0.36%) |
Jun 07, 2017 | 17.03 | 17.13 | 16.57 | 16.71 | 1,607,874 | -0.31(-1.82%) |
Jun 06, 2017 | 17.14 | 17.27 | 16.85 | 17.02 | 1,544,205 | -0.21(-1.22%) |
Jun 05, 2017 | 17.66 | 17.69 | 17.11 | 17.23 | 2,295,162 | -0.38(-2.16%) |
Jun 02, 2017 | 18.03 | 18.18 | 17.49 | 17.61 | 1,430,059 | -0.36(-2.00%) |
Jun 01, 2017 | 17.91 | 18.13 | 17.88 | 17.97 | 1,745,579 | +0.12(+0.67%) |
May 31, 2017 | 17.90 | 17.96 | 17.49 | 17.85 | 1,610,212 | +0.04(+0.22%) |
May 30, 2017 | 18.03 | 18.15 | 17.78 | 17.81 | 2,037,812 | -0.27(-1.49%) |
May 26, 2017 | 18.17 | 18.28 | 17.90 | 18.08 | 1,514,219 | -0.13(-0.71%) |
May 25, 2017 | 18.39 | 18.53 | 18.16 | 18.21 | 1,312,442 | -0.14(-0.76%) |
May 24, 2017 | 18.54 | 18.63 | 18.15 | 18.35 | 1,162,266 | -0.20(-1.08%) |
May 23, 2017 | 18.41 | 18.58 | 18.34 | 18.55 | 1,581,023 | +0.30(+1.64%) |
May 22, 2017 | 18.07 | 18.32 | 18.02 | 18.25 | 1,795,992 | +0.18(+1.00%) |
May 19, 2017 | 17.69 | 18.12 | 17.69 | 18.07 | 1,170,808 | +0.42(+2.38%) |
May 18, 2017 | 17.86 | 17.92 | 17.49 | 17.65 | 1,777,647 | -0.24(-1.34%) |
May 17, 2017 | 17.86 | 18.01 | 17.69 | 17.89 | 1,052,181 | -0.11(-0.61%) |
May 16, 2017 | 18.12 | 18.17 | 17.94 | 18.00 | 1,144,790 | -0.06(-0.33%) |
May 15, 2017 | 18.50 | 18.50 | 18.04 | 18.06 | 2,113,745 | -0.35(-1.90%) |
May 12, 2017 | 18.72 | 18.77 | 18.35 | 18.41 | 1,988,086 | -0.38(-2.02%) |
May 11, 2017 | 18.97 | 19.23 | 18.74 | 18.79 | 3,046,964 | -0.29(-1.52%) |
May 10, 2017 | 18.09 | 19.11 | 17.95 | 19.08 | 3,746,812 | +0.97(+5.36%) |
May 09, 2017 | 16.99 | 18.30 | 16.57 | 18.11 | 6,669,117 | +0.56(+3.19%) |
May 08, 2017 | 17.44 | 17.57 | 17.30 | 17.55 | 2,564,319 | +0.07(+0.40%) |
May 05, 2017 | 17.56 | 17.82 | 17.30 | 17.48 | 2,355,044 | -0.25(-1.41%) |
May 04, 2017 | 18.01 | 18.03 | 17.73 | 17.73 | 1,874,420 | -0.27(-1.50%) |
May 03, 2017 | 17.96 | 18.02 | 17.75 | 18.00 | 992,342 | -0.01(-0.06%) |
May 02, 2017 | 17.74 | 18.19 | 17.59 | 18.01 | 1,514,631 | +0.24(+1.35%) |
May 01, 2017 | 17.54 | 17.81 | 17.47 | 17.77 | 1,470,331 | +0.24(+1.37%) |
Apr 28, 2017 | 17.83 | 18.05 | 17.50 | 17.53 | 953,082 | -0.37(-2.07%) |
Apr 27, 2017 | 17.91 | 17.96 | 17.74 | 17.90 | 1,000,990 | +0.02(+0.11%) |
Apr 26, 2017 | 17.53 | 18.02 | 17.50 | 17.88 | 1,785,580 | +0.38(+2.17%) |
Apr 25, 2017 | 17.39 | 17.61 | 17.29 | 17.50 | 1,474,375 | +0.23(+1.33%) |
Apr 24, 2017 | 17.37 | 17.46 | 17.10 | 17.27 | 1,220,560 | +0.04(+0.23%) |
Apr 21, 2017 | 17.30 | 17.41 | 17.13 | 17.23 | 2,761,987 | +0.25(+1.47%) |
Apr 20, 2017 | 16.71 | 17.01 | 16.70 | 16.98 | 1,417,006 | +0.33(+1.98%) |
Apr 19, 2017 | 16.40 | 16.72 | 16.40 | 16.65 | 1,170,616 | +0.25(+1.52%) |
Apr 18, 2017 | 16.42 | 16.56 | 16.25 | 16.40 | 1,470,653 | -0.08(-0.49%) |
Apr 17, 2017 | 16.16 | 16.49 | 16.14 | 16.48 | 1,019,336 | +0.29(+1.79%) |
Apr 13, 2017 | 16.36 | 16.62 | 16.09 | 16.19 | 1,736,277 | +0.18(+1.12%) |
Apr 12, 2017 | 16.24 | 16.26 | 15.82 | 16.01 | 1,878,158 | -0.25(-1.54%) |
Apr 11, 2017 | 16.37 | 16.45 | 16.00 | 16.26 | 2,096,355 | -0.11(-0.67%) |
Apr 10, 2017 | 16.72 | 16.72 | 16.34 | 16.37 | 2,485,090 | -0.35(-2.09%) |
Apr 07, 2017 | 17.02 | 17.09 | 16.66 | 16.72 | 2,003,647 | -0.33(-1.94%) |
Apr 06, 2017 | 17.50 | 17.62 | 17.03 | 17.05 | 3,128,739 | -0.89(-4.96%) |
Apr 05, 2017 | 17.98 | 18.14 | 17.85 | 17.94 | 1,619,925 | +0.03(+0.17%) |
Apr 04, 2017 | 18.27 | 18.40 | 17.88 | 17.91 | 1,253,591 | -0.40(-2.18%) |
Apr 03, 2017 | 18.26 | 18.41 | 18.16 | 18.31 | 1,065,970 | +0.04(+0.22%) |
Mar 31, 2017 | 18.25 | 18.43 | 18.16 | 18.27 | 694,741 | -0.02(-0.11%) |
Mar 30, 2017 | 18.13 | 18.41 | 18.12 | 18.29 | 608,447 | +0.16(+0.88%) |
Mar 29, 2017 | 18.08 | 18.18 | 17.98 | 18.13 | 963,127 | -0.01(-0.06%) |
Mar 28, 2017 | 18.22 | 18.28 | 18.05 | 18.14 | 969,773 | -0.15(-0.82%) |
Mar 27, 2017 | 17.94 | 18.42 | 17.83 | 18.29 | 1,573,592 | +0.16(+0.88%) |
Mar 24, 2017 | 19.23 | 19.24 | 18.11 | 18.13 | 4,027,685 | +0.82(+4.74%) |
Mar 23, 2017 | 17.27 | 17.46 | 17.17 | 17.31 | 889,285 | +0.08(+0.46%) |
Mar 22, 2017 | 17.54 | 17.54 | 17.14 | 17.23 | 1,843,927 | -0.33(-1.88%) |
Mar 21, 2017 | 17.75 | 17.83 | 17.48 | 17.56 | 1,372,393 | -0.14(-0.79%) |
Mar 20, 2017 | 18.06 | 18.14 | 17.67 | 17.70 | 1,673,673 | -0.42(-2.32%) |
Mar 17, 2017 | 18.33 | 18.60 | 17.95 | 18.12 | 4,094,161 | -0.76(-4.03%) |
Mar 16, 2017 | 18.60 | 18.89 | 18.56 | 18.88 | 784,650 | +0.26(+1.40%) |
Mar 15, 2017 | 18.42 | 18.70 | 18.20 | 18.62 | 866,925 | +0.30(+1.64%) |
Mar 14, 2017 | 18.54 | 18.54 | 18.13 | 18.32 | 939,056 | -0.25(-1.35%) |
Mar 13, 2017 | 18.69 | 18.44 | 18.57 | 635,763 | -0.07(-0.38%) | |
Mar 10, 2017 | 18.42 | 18.67 | 18.37 | 18.64 | 730,530 | +0.33(+1.80%) |
Mar 09, 2017 | 18.23 | 18.45 | 18.15 | 18.31 | 662,196 | +0.08(+0.44%) |
Mar 08, 2017 | 18.23 | 18.43 | 18.19 | 18.23 | 773,043 | +0.06(+0.33%) |
Mar 07, 2017 | 18.35 | 18.50 | 18.15 | 18.17 | 787,715 | -0.21(-1.14%) |
Mar 06, 2017 | 18.23 | 18.46 | 18.00 | 18.38 | 1,146,940 | +0.14(+0.77%) |
Mar 03, 2017 | 18.48 | 18.85 | 18.18 | 18.24 | 1,640,456 | -0.35(-1.88%) |
Mar 02, 2017 | 18.83 | 18.88 | 18.57 | 18.59 | 1,264,301 | -0.31(-1.64%) |
Mar 01, 2017 | 19.40 | 19.45 | 18.78 | 18.90 | 2,033,026 | -0.37(-1.92%) |
Feb 28, 2017 | 18.65 | 20.13 | 18.47 | 19.27 | 4,061,879 | +0.49(+2.61%) |
Feb 27, 2017 | 18.57 | 18.79 | 18.49 | 18.78 | 1,881,902 | +0.16(+0.86%) |
Feb 24, 2017 | 18.75 | 18.86 | 18.51 | 18.62 | 1,039,124 | -0.23(-1.22%) |
Feb 23, 2017 | 19.33 | 19.43 | 18.80 | 18.85 | 953,602 | -0.39(-2.03%) |
Feb 22, 2017 | 19.34 | 19.39 | 18.86 | 19.24 | 1,306,978 | -0.07(-0.36%) |
Feb 21, 2017 | 19.59 | 19.89 | 19.23 | 19.31 | 2,472,948 | +0.10(+0.52%) |
Feb 17, 2017 | 19.21 | 19.21 | 19.21 | 0 | -0.03(-0.16%) | |
Feb 16, 2017 | 19.24 | 19.34 | 19.05 | 19.24 | 624,881 | -0.02(-0.10%) |
Feb 15, 2017 | 18.96 | 19.32 | 18.94 | 19.26 | 597,138 | +0.26(+1.37%) |
Feb 14, 2017 | 19.02 | 19.14 | 18.97 | 19.00 | 492,842 | -0.07(-0.37%) |
Feb 13, 2017 | 19.05 | 19.14 | 18.98 | 19.07 | 501,615 | +0.13(+0.69%) |
Feb 10, 2017 | 19.10 | 19.19 | 18.76 | 18.94 | 550,341 | -0.13(-0.68%) |
Feb 09, 2017 | 18.93 | 19.17 | 18.80 | 19.07 | 749,589 | +0.14(+0.74%) |
Feb 08, 2017 | 18.74 | 18.97 | 18.46 | 18.93 | 949,410 | +0.17(+0.91%) |
Feb 07, 2017 | 18.44 | 18.77 | 18.33 | 18.76 | 1,404,683 | +0.35(+1.90%) |
Feb 06, 2017 | 18.23 | 18.64 | 18.21 | 18.41 | 820,055 | +0.10(+0.55%) |
Feb 03, 2017 | 18.36 | 18.53 | 18.21 | 18.31 | 1,441,462 | +0.00(+0.00%) |
Feb 02, 2017 | 18.19 | 18.42 | 18.09 | 18.31 | 893,443 | +0.04(+0.22%) |
Feb 01, 2017 | 18.19 | 18.39 | 18.14 | 18.27 | 729,344 | +0.16(+0.88%) |
Jan 31, 2017 | 18.34 | 18.34 | 17.99 | 18.11 | 1,463,059 | -0.25(-1.36%) |
Jan 30, 2017 | 18.42 | 18.47 | 18.07 | 18.36 | 832,230 | -0.12(-0.65%) |
Jan 27, 2017 | 18.87 | 18.87 | 18.42 | 18.48 | 895,558 | -0.33(-1.75%) |
Jan 26, 2017 | 18.76 | 18.88 | 18.50 | 18.81 | 759,914 | +0.10(+0.53%) |
Jan 25, 2017 | 18.89 | 18.96 | 18.66 | 18.71 | 644,338 | -0.07(-0.37%) |
Jan 24, 2017 | 18.82 | 18.95 | 18.69 | 18.78 | 569,229 | +0.04(+0.21%) |
Jan 23, 2017 | 18.79 | 18.83 | 18.64 | 18.74 | 374,663 | -0.16(-0.85%) |
Jan 20, 2017 | 18.68 | 18.95 | 18.68 | 18.90 | 854,021 | +0.23(+1.23%) |
Jan 19, 2017 | 18.84 | 18.97 | 18.60 | 18.67 | 792,376 | -0.17(-0.90%) |
Jan 18, 2017 | 18.75 | 18.99 | 18.67 | 18.84 | 710,326 | +0.13(+0.69%) |
Jan 17, 2017 | 18.62 | 18.85 | 18.52 | 18.71 | 658,275 | +0.00(+0.00%) |
Jan 13, 2017 | 18.71 | 18.71 | 18.71 | 0 | +0.08(+0.43%) | |
Jan 12, 2017 | 18.80 | 18.95 | 18.39 | 18.63 | 1,159,503 | -0.30(-1.58%) |
Jan 11, 2017 | 18.86 | 18.98 | 18.66 | 18.93 | 802,321 | +0.09(+0.48%) |
Jan 10, 2017 | 18.58 | 18.99 | 18.44 | 18.84 | 739,923 | +0.32(+1.73%) |
Jan 09, 2017 | 18.76 | 18.86 | 18.50 | 18.52 | 1,024,375 | -0.21(-1.12%) |
Jan 06, 2017 | 19.04 | 19.08 | 18.64 | 18.73 | 1,102,711 | -0.26(-1.37%) |
Jan 05, 2017 | 19.06 | 19.21 | 18.87 | 18.99 | 1,170,919 | -0.13(-0.68%) |
Jan 04, 2017 | 19.54 | 19.60 | 19.09 | 19.12 | 2,227,036 | -0.38(-1.95%) |
Jan 03, 2017 | 19.12 | 19.53 | 19.00 | 19.50 | 917,347 | +0.57(+3.01%) |
Dec 30, 2016 | 18.93 | 18.93 | 18.93 | 0 | -0.23(-1.20%) | |
Dec 29, 2016 | 19.23 | 19.35 | 19.07 | 19.16 | 601,741 | -0.07(-0.36%) |
Dec 28, 2016 | 19.36 | 19.42 | 19.00 | 19.23 | 419,695 | -0.16(-0.83%) |
Dec 27, 2016 | 19.06 | 19.43 | 19.05 | 19.39 | 708,474 | +0.32(+1.68%) |
Dec 23, 2016 | 19.07 | 19.07 | 19.07 | 0 | -0.05(-0.26%) | |
Dec 22, 2016 | 19.10 | 19.29 | 19.01 | 19.12 | 978,245 | +0.04(+0.21%) |
Dec 21, 2016 | 19.39 | 19.48 | 19.06 | 19.08 | 1,193,358 | -0.34(-1.75%) |
Dec 20, 2016 | 19.65 | 19.80 | 19.38 | 19.42 | 1,007,132 | -0.10(-0.51%) |
Dec 19, 2016 | 19.53 | 19.74 | 19.48 | 19.52 | 1,252,275 | -0.10(-0.51%) |
Dec 16, 2016 | 19.60 | 19.88 | 19.46 | 19.62 | 2,574,138 | +0.10(+0.51%) |
Dec 15, 2016 | 19.56 | 19.75 | 19.46 | 19.52 | 2,217,808 | +0.12(+0.62%) |
Dec 14, 2016 | 19.86 | 19.88 | 19.18 | 19.40 | 1,682,731 | -0.10(-0.51%) |
Dec 13, 2016 | 19.36 | 19.53 | 19.02 | 19.50 | 3,681,495 | +0.93(+5.01%) |
Dec 12, 2016 | 18.63 | 18.63 | 18.27 | 18.57 | 651,008 | -0.09(-0.48%) |
Dec 09, 2016 | 18.68 | 18.83 | 18.56 | 18.66 | 775,175 | +0.06(+0.32%) |
Dec 08, 2016 | 18.32 | 18.69 | 18.31 | 18.60 | 1,299,003 | +0.34(+1.86%) |
Dec 07, 2016 | 18.23 | 18.45 | 18.15 | 18.26 | 1,308,369 | +0.05(+0.27%) |
Dec 06, 2016 | 18.11 | 18.29 | 17.83 | 18.21 | 1,186,786 | +0.09(+0.50%) |
Dec 05, 2016 | 17.64 | 18.16 | 17.62 | 18.12 | 1,669,287 | +0.72(+4.14%) |
Dec 02, 2016 | 17.10 | 17.49 | 17.07 | 17.40 | 1,619,140 | +0.31(+1.81%) |
Dec 01, 2016 | 16.86 | 17.09 | 16.80 | 17.09 | 1,135,769 | +0.19(+1.12%) |
Nov 30, 2016 | 17.22 | 17.25 | 16.89 | 16.90 | 1,321,172 | -0.18(-1.05%) |
Nov 29, 2016 | 17.32 | 17.51 | 17.01 | 17.08 | 1,433,185 | -0.15(-0.87%) |
Nov 28, 2016 | 17.56 | 17.66 | 17.22 | 17.23 | 1,211,328 | -0.37(-2.10%) |
Nov 25, 2016 | 17.60 | 17.68 | 17.50 | 17.60 | 509,087 | +0.08(+0.46%) |
Nov 23, 2016 | 17.52 | 17.52 | 17.52 | 0 | +0.27(+1.57%) | |
Nov 22, 2016 | 17.46 | 17.53 | 17.20 | 17.25 | 1,383,082 | -0.10(-0.58%) |
Nov 21, 2016 | 17.16 | 17.41 | 17.14 | 17.35 | 1,265,303 | +0.24(+1.40%) |
Nov 18, 2016 | 16.95 | 17.19 | 16.86 | 17.11 | 989,490 | +0.14(+0.82%) |
Nov 17, 2016 | 16.70 | 17.28 | 16.63 | 16.97 | 2,148,227 | +0.25(+1.50%) |
Nov 16, 2016 | 16.53 | 16.88 | 16.53 | 16.72 | 1,940,150 | +0.06(+0.36%) |
Nov 15, 2016 | 16.60 | 16.94 | 16.60 | 16.66 | 1,892,106 | -0.05(-0.30%) |
Nov 14, 2016 | 16.29 | 17.24 | 16.29 | 16.71 | 3,024,139 | -0.29(-1.71%) |
Nov 11, 2016 | 17.18 | 17.58 | 16.97 | 17.00 | 3,498,572 | -0.10(-0.58%) |
Nov 10, 2016 | 16.58 | 17.15 | 16.51 | 17.10 | 3,706,322 | +0.70(+4.27%) |
Nov 09, 2016 | 15.11 | 16.75 | 15.11 | 16.40 | 6,423,653 | +0.99(+6.42%) |
Nov 08, 2016 | 13.80 | 15.42 | 13.79 | 15.41 | 5,928,412 | +1.16(+8.14%) |
Nov 07, 2016 | 14.31 | 14.62 | 14.23 | 14.25 | 2,376,626 | +0.15(+1.06%) |
Nov 04, 2016 | 14.13 | 14.32 | 13.96 | 14.10 | 1,236,487 | +0.04(+0.28%) |
Nov 03, 2016 | 14.06 | 14.22 | 14.00 | 14.06 | 789,894 | -0.01(-0.07%) |
Nov 02, 2016 | 14.12 | 14.22 | 14.04 | 14.07 | 1,198,407 | -0.03(-0.21%) |
Nov 01, 2016 | 14.09 | 14.18 | 13.98 | 14.10 | 1,597,884 | +0.09(+0.64%) |
Oct 31, 2016 | 14.29 | 14.30 | 13.96 | 14.01 | 2,023,716 | -0.21(-1.48%) |
Oct 28, 2016 | 14.15 | 14.26 | 14.04 | 14.22 | 789,485 | +0.19(+1.35%) |
Oct 27, 2016 | 14.22 | 14.22 | 13.94 | 14.03 | 511,654 | -0.15(-1.06%) |
Oct 26, 2016 | 13.82 | 14.19 | 13.82 | 14.18 | 760,871 | +0.22(+1.58%) |
Oct 25, 2016 | 14.05 | 14.05 | 13.80 | 13.96 | 567,978 | -0.11(-0.78%) |
Oct 24, 2016 | 14.10 | 14.35 | 14.05 | 14.07 | 872,521 | +0.11(+0.79%) |
Oct 21, 2016 | 13.84 | 14.04 | 13.82 | 13.96 | 719,601 | +0.01(+0.07%) |
Oct 20, 2016 | 13.82 | 13.96 | 13.76 | 13.95 | 736,048 | +0.12(+0.87%) |
Oct 19, 2016 | 13.58 | 13.84 | 13.53 | 13.83 | 1,227,036 | +0.23(+1.69%) |
Oct 18, 2016 | 13.87 | 13.87 | 13.60 | 13.60 | 940,848 | -0.03(-0.22%) |
Oct 17, 2016 | 13.64 | 13.74 | 13.59 | 13.63 | 1,137,991 | -0.04(-0.29%) |
Oct 14, 2016 | 13.94 | 13.94 | 13.64 | 13.67 | 1,206,481 | -0.14(-1.01%) |
Oct 13, 2016 | 14.11 | 14.21 | 13.79 | 13.81 | 2,091,395 | -0.45(-3.16%) |
Oct 12, 2016 | 14.52 | 14.54 | 14.17 | 14.26 | 1,842,712 | -0.28(-1.93%) |
Oct 11, 2016 | 14.25 | 14.62 | 14.16 | 14.54 | 3,156,612 | +0.25(+1.75%) |
Oct 10, 2016 | 14.19 | 14.42 | 14.17 | 14.29 | 1,277,431 | +0.07(+0.49%) |
Oct 07, 2016 | 14.22 | 14.37 | 14.15 | 14.22 | 1,219,303 | +0.00(+0.00%) |
Oct 06, 2016 | 14.31 | 14.37 | 14.15 | 14.22 | 1,095,020 | -0.15(-1.04%) |
Oct 05, 2016 | 14.18 | 14.40 | 14.15 | 14.37 | 1,407,833 | +0.18(+1.27%) |
Oct 04, 2016 | 14.22 | 14.24 | 14.04 | 14.19 | 1,947,224 | +0.05(+0.35%) |