Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.69 | 20.02 | 19.65 | 19.91 | 376,907 | +0.14(+0.71%) |
Sep 28, 2017 | 19.54 | 19.77 | 19.41 | 19.77 | 236,355 | +0.21(+1.05%) |
Sep 27, 2017 | 19.30 | 19.61 | 19.23 | 19.56 | 520,706 | +0.32(+1.65%) |
Sep 26, 2017 | 19.18 | 19.40 | 19.11 | 19.24 | 276,594 | +0.09(+0.49%) |
Sep 25, 2017 | 19.00 | 19.22 | 19.00 | 19.15 | 297,720 | +0.17(+0.89%) |
Sep 22, 2017 | 18.93 | 19.14 | 18.88 | 18.98 | 219,771 | +0.07(+0.40%) |
Sep 21, 2017 | 19.13 | 19.14 | 18.90 | 18.90 | 197,719 | -0.21(-1.08%) |
Sep 20, 2017 | 19.10 | 19.25 | 19.01 | 19.11 | 234,582 | -0.02(-0.10%) |
Sep 19, 2017 | 19.09 | 19.27 | 19.03 | 19.13 | 230,468 | +0.07(+0.39%) |
Sep 18, 2017 | 18.69 | 19.17 | 18.64 | 19.05 | 269,305 | +0.36(+1.95%) |
Sep 15, 2017 | 18.25 | 18.71 | 18.22 | 18.69 | 565,765 | +0.25(+1.37%) |
Sep 14, 2017 | 17.93 | 18.46 | 17.74 | 18.44 | 350,455 | +0.59(+3.30%) |
Sep 13, 2017 | 17.48 | 17.89 | 17.40 | 17.85 | 396,863 | +0.36(+2.03%) |
Sep 12, 2017 | 17.30 | 17.61 | 17.28 | 17.49 | 617,001 | +0.24(+1.41%) |
Sep 11, 2017 | 17.26 | 17.33 | 17.19 | 17.25 | 334,782 | +0.09(+0.55%) |
Sep 08, 2017 | 17.05 | 17.28 | 16.97 | 17.16 | 270,278 | +0.05(+0.27%) |
Sep 07, 2017 | 17.30 | 17.30 | 16.85 | 17.11 | 348,540 | -0.17(-0.97%) |
Sep 06, 2017 | 17.58 | 17.60 | 17.22 | 17.28 | 233,689 | -0.22(-1.23%) |
Sep 05, 2017 | 17.63 | 17.72 | 17.31 | 17.49 | 533,032 | -0.13(-0.74%) |
Sep 01, 2017 | 17.56 | 17.88 | 17.56 | 17.62 | 213,589 | +0.14(+0.80%) |
Aug 31, 2017 | 17.38 | 17.73 | 17.29 | 17.48 | 294,509 | +0.15(+0.86%) |
Aug 30, 2017 | 17.09 | 17.36 | 17.07 | 17.33 | 169,914 | +0.21(+1.20%) |
Aug 29, 2017 | 16.99 | 17.17 | 16.91 | 17.13 | 158,063 | +0.02(+0.11%) |
Aug 28, 2017 | 17.17 | 17.20 | 17.07 | 17.11 | 151,001 | -0.01(-0.05%) |
Aug 25, 2017 | 17.17 | 17.25 | 17.03 | 17.12 | 126,394 | +0.00(+0.00%) |
Aug 24, 2017 | 17.28 | 17.30 | 16.96 | 17.12 | 220,835 | -0.14(-0.81%) |
Aug 23, 2017 | 16.93 | 17.27 | 16.93 | 17.26 | 281,490 | +0.17(+0.99%) |
Aug 22, 2017 | 17.02 | 17.14 | 17.01 | 17.09 | 381,583 | +0.11(+0.66%) |
Aug 21, 2017 | 17.13 | 17.17 | 16.79 | 16.98 | 284,669 | -0.20(-1.14%) |
Aug 18, 2017 | 17.27 | 17.31 | 16.97 | 17.17 | 399,289 | -0.05(-0.27%) |
Aug 17, 2017 | 17.25 | 17.29 | 17.01 | 17.22 | 332,020 | -0.11(-0.65%) |
Aug 16, 2017 | 17.43 | 17.46 | 17.19 | 17.33 | 475,165 | -0.07(-0.38%) |
Aug 15, 2017 | 17.24 | 17.45 | 17.13 | 17.40 | 299,310 | +0.21(+1.20%) |
Aug 14, 2017 | 17.23 | 17.31 | 16.95 | 17.19 | 546,541 | +0.08(+0.49%) |
Aug 11, 2017 | 17.18 | 17.31 | 16.98 | 17.11 | 403,398 | +0.05(+0.27%) |
Aug 10, 2017 | 17.14 | 17.25 | 17.03 | 17.06 | 423,821 | -0.22(-1.29%) |
Aug 09, 2017 | 17.60 | 17.60 | 17.10 | 17.29 | 416,420 | -0.28(-1.59%) |
Aug 08, 2017 | 17.91 | 18.76 | 17.03 | 17.57 | 902,614 | +0.32(+1.84%) |
Aug 07, 2017 | 17.27 | 17.32 | 17.08 | 17.25 | 267,449 | -0.03(-0.16%) |
Aug 04, 2017 | 17.12 | 17.33 | 17.00 | 17.28 | 267,170 | +0.16(+0.93%) |
Aug 03, 2017 | 17.24 | 17.27 | 16.97 | 17.12 | 203,587 | -0.12(-0.70%) |
Aug 02, 2017 | 17.22 | 17.30 | 17.15 | 17.24 | 377,175 | -0.06(-0.32%) |
Aug 01, 2017 | 17.29 | 17.37 | 17.03 | 17.30 | 325,758 | +0.06(+0.32%) |
Jul 31, 2017 | 17.32 | 17.37 | 17.13 | 17.24 | 357,926 | +0.01(+0.05%) |
Jul 28, 2017 | 17.16 | 17.23 | 16.99 | 17.23 | 164,948 | +0.08(+0.49%) |
Jul 27, 2017 | 17.26 | 17.26 | 16.98 | 17.15 | 217,838 | +0.00(+0.00%) |
Jul 26, 2017 | 17.02 | 17.15 | 16.89 | 17.15 | 464,869 | +0.08(+0.49%) |
Jul 25, 2017 | 17.18 | 17.18 | 16.85 | 17.06 | 221,368 | +0.05(+0.27%) |
Jul 24, 2017 | 16.89 | 17.05 | 16.83 | 17.02 | 435,017 | +0.05(+0.27%) |
Jul 21, 2017 | 17.17 | 17.17 | 16.84 | 16.97 | 249,712 | +0.01(+0.05%) |
Jul 20, 2017 | 16.85 | 16.98 | 16.69 | 16.96 | 197,624 | +0.13(+0.78%) |
Jul 19, 2017 | 16.75 | 16.85 | 16.61 | 16.83 | 131,203 | +0.07(+0.44%) |
Jul 18, 2017 | 16.77 | 16.78 | 16.54 | 16.75 | 228,552 | -0.07(-0.39%) |
Jul 17, 2017 | 16.60 | 16.83 | 16.48 | 16.82 | 210,531 | +0.17(+1.01%) |
Jul 14, 2017 | 16.48 | 16.74 | 16.47 | 16.65 | 229,992 | +0.09(+0.56%) |
Jul 13, 2017 | 16.53 | 16.56 | 16.33 | 16.56 | 204,581 | +0.02(+0.11%) |
Jul 12, 2017 | 16.75 | 16.83 | 16.40 | 16.54 | 275,350 | -0.08(-0.50%) |
Jul 11, 2017 | 16.34 | 16.66 | 16.22 | 16.62 | 317,810 | +0.18(+1.08%) |
Jul 10, 2017 | 16.45 | 16.59 | 16.20 | 16.45 | 397,505 | -0.05(-0.28%) |
Jul 07, 2017 | 16.19 | 16.51 | 16.18 | 16.49 | 193,874 | +0.30(+1.84%) |
Jul 06, 2017 | 16.15 | 16.40 | 15.96 | 16.20 | 287,440 | -0.13(-0.80%) |
Jul 05, 2017 | 16.26 | 16.43 | 16.19 | 16.33 | 375,486 | -0.07(-0.40%) |
Jul 03, 2017 | 16.30 | 16.50 | 16.19 | 16.39 | 130,203 | +0.21(+1.33%) |
Jun 30, 2017 | 16.21 | 16.26 | 16.07 | 16.18 | 194,205 | -0.03(-0.17%) |
Jun 29, 2017 | 16.35 | 16.35 | 15.98 | 16.20 | 239,398 | -0.15(-0.91%) |
Jun 28, 2017 | 15.83 | 16.36 | 15.81 | 16.35 | 352,788 | +0.67(+4.28%) |
Jun 27, 2017 | 15.45 | 15.71 | 15.33 | 15.68 | 439,280 | +0.22(+1.45%) |
Jun 26, 2017 | 15.38 | 15.56 | 15.27 | 15.46 | 283,533 | +0.05(+0.30%) |
Jun 23, 2017 | 15.28 | 15.51 | 15.26 | 15.41 | 865,137 | +0.13(+0.85%) |
Jun 22, 2017 | 15.48 | 15.53 | 15.17 | 15.28 | 274,068 | -0.17(-1.09%) |
Jun 21, 2017 | 15.74 | 15.83 | 15.43 | 15.45 | 200,476 | -0.22(-1.43%) |
Jun 20, 2017 | 15.77 | 15.84 | 15.58 | 15.67 | 367,337 | -0.17(-1.06%) |
Jun 19, 2017 | 15.95 | 16.08 | 15.75 | 15.84 | 212,409 | -0.09(-0.58%) |
Jun 16, 2017 | 16.10 | 16.14 | 15.84 | 15.93 | 472,129 | -0.11(-0.70%) |
Jun 15, 2017 | 15.95 | 16.19 | 15.95 | 16.05 | 248,825 | -0.06(-0.35%) |
Jun 14, 2017 | 16.13 | 16.18 | 15.86 | 16.10 | 399,958 | -0.03(-0.17%) |
Jun 13, 2017 | 15.97 | 16.19 | 15.79 | 16.13 | 318,052 | +0.20(+1.29%) |
Jun 12, 2017 | 15.84 | 15.95 | 15.65 | 15.93 | 533,686 | +0.07(+0.47%) |
Jun 09, 2017 | 15.63 | 15.96 | 15.60 | 15.85 | 308,185 | +0.22(+1.43%) |
Jun 08, 2017 | 15.28 | 15.71 | 15.10 | 15.63 | 450,126 | +0.38(+2.51%) |
Jun 07, 2017 | 15.28 | 15.30 | 15.13 | 15.24 | 175,767 | -0.05(-0.30%) |
Jun 06, 2017 | 15.20 | 15.40 | 15.20 | 15.29 | 195,592 | +0.00(+0.00%) |
Jun 05, 2017 | 15.34 | 15.34 | 15.20 | 15.29 | 142,819 | +0.00(+0.00%) |
Jun 02, 2017 | 15.08 | 15.46 | 15.08 | 15.29 | 198,865 | +0.26(+1.74%) |
Jun 01, 2017 | 14.69 | 15.14 | 14.68 | 15.03 | 360,680 | +0.42(+2.87%) |
May 31, 2017 | 14.72 | 14.72 | 14.42 | 14.61 | 174,154 | -0.12(-0.82%) |
May 30, 2017 | 14.79 | 14.84 | 14.70 | 14.73 | 101,407 | -0.16(-1.06%) |
May 26, 2017 | 14.90 | 14.97 | 14.74 | 14.89 | 130,480 | -0.01(-0.06%) |
May 25, 2017 | 14.92 | 15.01 | 14.76 | 14.90 | 187,315 | +0.07(+0.44%) |
May 24, 2017 | 14.99 | 15.15 | 14.79 | 14.84 | 206,947 | -0.19(-1.24%) |
May 23, 2017 | 15.08 | 15.17 | 14.93 | 15.02 | 166,995 | -0.04(-0.25%) |
May 22, 2017 | 15.09 | 15.17 | 14.92 | 15.06 | 110,265 | +0.05(+0.31%) |
May 19, 2017 | 14.98 | 15.20 | 14.98 | 15.01 | 169,521 | +0.03(+0.19%) |
May 18, 2017 | 14.90 | 15.10 | 14.85 | 14.98 | 257,249 | -0.06(-0.37%) |
May 17, 2017 | 15.57 | 15.36 | 15.01 | 15.04 | 225,311 | -0.53(-3.41%) |
May 16, 2017 | 15.52 | 15.64 | 15.36 | 15.57 | 176,915 | +0.07(+0.42%) |
May 15, 2017 | 15.51 | 15.83 | 15.44 | 15.51 | 239,034 | +0.04(+0.24%) |
May 12, 2017 | 15.72 | 15.77 | 15.45 | 15.47 | 218,867 | -0.29(-1.83%) |
May 11, 2017 | 15.79 | 15.82 | 15.49 | 15.76 | 283,889 | -0.10(-0.65%) |
May 10, 2017 | 15.82 | 16.02 | 15.80 | 15.86 | 351,756 | +0.02(+0.12%) |
May 09, 2017 | 15.74 | 15.94 | 15.50 | 15.84 | 771,987 | +0.77(+5.11%) |
May 08, 2017 | 14.85 | 15.08 | 14.84 | 15.07 | 250,745 | +0.28(+1.88%) |
May 05, 2017 | 14.83 | 14.83 | 14.63 | 14.79 | 165,467 | +0.03(+0.19%) |
May 04, 2017 | 14.81 | 14.84 | 14.59 | 14.76 | 208,713 | +0.01(+0.06%) |
May 03, 2017 | 14.64 | 14.79 | 14.38 | 14.76 | 354,464 | +0.05(+0.32%) |
May 02, 2017 | 14.63 | 14.74 | 14.51 | 14.71 | 259,953 | +0.13(+0.89%) |
May 01, 2017 | 14.55 | 14.66 | 14.42 | 14.58 | 239,194 | +0.09(+0.64%) |
Apr 28, 2017 | 14.60 | 14.76 | 14.48 | 14.49 | 458,624 | +0.21(+1.50%) |
Apr 27, 2017 | 13.92 | 14.65 | 13.70 | 14.27 | 657,543 | +0.91(+6.81%) |
Apr 26, 2017 | 13.21 | 13.51 | 13.20 | 13.36 | 317,598 | +0.18(+1.34%) |
Apr 25, 2017 | 13.07 | 13.30 | 13.02 | 13.19 | 370,963 | +0.29(+2.23%) |
Apr 24, 2017 | 12.81 | 13.02 | 12.71 | 12.90 | 232,644 | +0.35(+2.81%) |
Apr 21, 2017 | 12.38 | 12.65 | 12.29 | 12.55 | 692,439 | +0.17(+1.35%) |
Apr 20, 2017 | 12.35 | 12.66 | 12.31 | 12.38 | 462,301 | -0.09(-0.74%) |
Apr 19, 2017 | 12.41 | 12.55 | 12.31 | 12.47 | 313,957 | +0.13(+1.05%) |
Apr 18, 2017 | 12.31 | 12.41 | 12.21 | 12.34 | 108,038 | -0.03(-0.23%) |
Apr 17, 2017 | 12.21 | 12.38 | 12.13 | 12.37 | 185,444 | +0.17(+1.37%) |
Apr 13, 2017 | 12.38 | 12.53 | 12.17 | 12.20 | 120,023 | -0.24(-1.94%) |
Apr 12, 2017 | 12.72 | 12.72 | 12.33 | 12.44 | 121,111 | -0.30(-2.33%) |
Apr 11, 2017 | 12.45 | 12.78 | 12.40 | 12.74 | 182,085 | +0.24(+1.93%) |
Apr 10, 2017 | 12.53 | 12.70 | 12.42 | 12.50 | 190,938 | -0.06(-0.52%) |
Apr 07, 2017 | 12.44 | 12.58 | 12.31 | 12.57 | 235,988 | +0.10(+0.82%) |
Apr 06, 2017 | 12.35 | 12.49 | 12.33 | 12.46 | 143,387 | +0.12(+0.98%) |
Apr 05, 2017 | 12.48 | 12.62 | 12.22 | 12.34 | 218,353 | -0.08(-0.67%) |
Apr 04, 2017 | 12.46 | 12.59 | 12.33 | 12.43 | 156,355 | -0.03(-0.22%) |
Apr 03, 2017 | 12.89 | 12.89 | 12.42 | 12.45 | 181,061 | -0.36(-2.82%) |
Mar 31, 2017 | 12.82 | 12.87 | 12.68 | 12.82 | 331,975 | +0.03(+0.22%) |
Mar 30, 2017 | 12.65 | 12.82 | 12.65 | 12.79 | 185,466 | +0.14(+1.10%) |
Mar 29, 2017 | 12.66 | 12.70 | 12.53 | 12.65 | 135,152 | -0.10(-0.80%) |
Mar 28, 2017 | 12.65 | 12.79 | 12.56 | 12.75 | 187,323 | +0.06(+0.51%) |
Mar 27, 2017 | 12.60 | 12.73 | 12.48 | 12.69 | 276,726 | -0.07(-0.58%) |
Mar 24, 2017 | 12.77 | 12.88 | 12.61 | 12.76 | 177,567 | +0.01(+0.07%) |
Mar 23, 2017 | 12.63 | 12.79 | 12.57 | 12.75 | 133,414 | +0.11(+0.88%) |
Mar 22, 2017 | 12.64 | 12.79 | 12.52 | 12.64 | 202,259 | +0.00(+0.00%) |
Mar 21, 2017 | 13.20 | 13.20 | 12.59 | 12.64 | 246,854 | -0.51(-3.88%) |
Mar 20, 2017 | 13.38 | 13.38 | 13.12 | 13.15 | 177,344 | -0.21(-1.60%) |
Mar 17, 2017 | 13.24 | 13.41 | 13.18 | 13.36 | 487,121 | +0.15(+1.12%) |
Mar 16, 2017 | 13.45 | 13.45 | 13.21 | 13.22 | 249,120 | -0.13(-0.97%) |
Mar 15, 2017 | 13.35 | 13.47 | 13.23 | 13.35 | 180,393 | +0.07(+0.56%) |
Mar 14, 2017 | 13.05 | 13.30 | 12.99 | 13.27 | 195,296 | +0.14(+1.06%) |
Mar 13, 2017 | 13.27 | 13.01 | 13.13 | 192,516 | +0.06(+0.43%) | |
Mar 10, 2017 | 13.06 | 13.14 | 12.88 | 13.08 | 162,767 | +0.17(+1.29%) |
Mar 09, 2017 | 13.23 | 13.23 | 12.89 | 12.91 | 163,198 | -0.29(-2.18%) |
Mar 08, 2017 | 13.61 | 13.61 | 13.19 | 13.20 | 159,408 | -0.37(-2.74%) |
Mar 07, 2017 | 13.62 | 13.72 | 13.48 | 13.57 | 338,485 | -0.06(-0.41%) |
Mar 06, 2017 | 13.79 | 13.87 | 13.55 | 13.62 | 279,571 | -0.32(-2.32%) |
Mar 03, 2017 | 14.06 | 14.18 | 13.76 | 13.95 | 222,915 | -0.07(-0.53%) |
Mar 02, 2017 | 14.21 | 14.42 | 13.93 | 14.02 | 425,401 | -0.24(-1.68%) |
Mar 01, 2017 | 13.92 | 14.32 | 13.84 | 14.26 | 377,447 | +0.52(+3.76%) |
Feb 28, 2017 | 13.39 | 13.89 | 13.16 | 13.74 | 548,904 | -0.49(-3.44%) |
Feb 27, 2017 | 14.06 | 14.32 | 14.03 | 14.23 | 212,116 | +0.16(+1.12%) |
Feb 24, 2017 | 13.90 | 14.10 | 13.90 | 14.08 | 112,236 | +0.03(+0.20%) |
Feb 23, 2017 | 14.32 | 14.32 | 13.96 | 14.05 | 131,921 | -0.17(-1.17%) |
Feb 22, 2017 | 14.28 | 14.32 | 14.13 | 14.21 | 125,711 | -0.07(-0.52%) |
Feb 21, 2017 | 14.07 | 14.29 | 14.05 | 14.29 | 269,857 | +0.18(+1.24%) |
Feb 17, 2017 | 14.11 | 14.11 | 14.11 | 0 | -0.18(-1.29%) | |
Feb 16, 2017 | 14.39 | 14.39 | 14.15 | 14.30 | 290,188 | -0.12(-0.83%) |
Feb 15, 2017 | 14.15 | 14.45 | 14.13 | 14.42 | 248,465 | +0.26(+1.83%) |
Feb 14, 2017 | 14.34 | 14.39 | 14.07 | 14.16 | 301,835 | -0.26(-1.79%) |
Feb 13, 2017 | 14.22 | 14.73 | 14.20 | 14.42 | 658,372 | +0.31(+2.23%) |
Feb 10, 2017 | 14.06 | 14.14 | 14.02 | 14.10 | 286,440 | +0.12(+0.86%) |
Feb 09, 2017 | 13.91 | 14.05 | 13.88 | 13.98 | 363,619 | +0.08(+0.60%) |
Feb 08, 2017 | 14.01 | 14.08 | 13.80 | 13.90 | 384,948 | -0.16(-1.12%) |
Feb 07, 2017 | 14.32 | 14.32 | 13.96 | 14.06 | 251,623 | -0.23(-1.62%) |
Feb 06, 2017 | 14.52 | 14.55 | 14.24 | 14.29 | 148,175 | -0.31(-2.15%) |
Feb 03, 2017 | 14.78 | 14.88 | 14.47 | 14.60 | 184,111 | -0.06(-0.44%) |
Feb 02, 2017 | 14.45 | 14.68 | 14.35 | 14.67 | 315,383 | +0.18(+1.21%) |
Feb 01, 2017 | 14.62 | 14.86 | 14.41 | 14.49 | 271,236 | +0.14(+0.96%) |
Jan 31, 2017 | 14.30 | 14.39 | 14.09 | 14.35 | 200,888 | +0.06(+0.39%) |
Jan 30, 2017 | 14.47 | 14.47 | 14.11 | 14.30 | 203,943 | -0.30(-2.03%) |
Jan 27, 2017 | 14.57 | 14.60 | 14.45 | 14.59 | 128,001 | +0.08(+0.57%) |
Jan 26, 2017 | 14.76 | 14.76 | 14.41 | 14.51 | 136,523 | -0.22(-1.50%) |
Jan 25, 2017 | 14.72 | 14.81 | 14.62 | 14.73 | 253,203 | +0.13(+0.89%) |
Jan 24, 2017 | 14.37 | 14.64 | 14.29 | 14.60 | 192,872 | +0.34(+2.40%) |
Jan 23, 2017 | 14.39 | 14.45 | 14.12 | 14.26 | 117,905 | -0.16(-1.09%) |
Jan 20, 2017 | 14.51 | 14.66 | 14.34 | 14.42 | 176,732 | -0.07(-0.51%) |
Jan 19, 2017 | 14.75 | 14.79 | 14.36 | 14.49 | 154,990 | -0.16(-1.07%) |
Jan 18, 2017 | 14.66 | 14.67 | 14.50 | 14.65 | 253,765 | +0.10(+0.70%) |
Jan 17, 2017 | 14.70 | 14.70 | 14.35 | 14.55 | 284,932 | -0.14(-0.94%) |
Jan 13, 2017 | 14.69 | 14.69 | 14.69 | 0 | +0.13(+0.89%) | |
Jan 12, 2017 | 14.78 | 14.78 | 14.14 | 14.56 | 236,232 | -0.26(-1.75%) |
Jan 11, 2017 | 14.79 | 14.83 | 14.47 | 14.81 | 411,257 | +0.06(+0.38%) |
Jan 10, 2017 | 14.69 | 14.80 | 14.60 | 14.76 | 263,109 | +0.11(+0.76%) |
Jan 09, 2017 | 14.60 | 14.75 | 14.57 | 14.65 | 414,186 | -0.05(-0.31%) |
Jan 06, 2017 | 14.64 | 14.75 | 14.50 | 14.69 | 224,998 | +0.17(+1.14%) |
Jan 05, 2017 | 14.87 | 14.95 | 14.43 | 14.53 | 173,034 | -0.38(-2.54%) |
Jan 04, 2017 | 14.74 | 14.99 | 14.63 | 14.91 | 322,309 | +0.25(+1.70%) |
Jan 03, 2017 | 14.63 | 14.85 | 14.38 | 14.66 | 336,178 | +0.24(+1.67%) |
Dec 30, 2016 | 14.42 | 14.42 | 14.42 | 0 | -0.14(-0.95%) | |
Dec 29, 2016 | 14.63 | 14.74 | 14.41 | 14.56 | 112,246 | -0.02(-0.13%) |
Dec 28, 2016 | 14.61 | 14.73 | 14.47 | 14.57 | 143,581 | +0.02(+0.13%) |
Dec 27, 2016 | 14.61 | 14.78 | 14.48 | 14.56 | 104,041 | -0.06(-0.38%) |
Dec 23, 2016 | 14.61 | 14.61 | 14.61 | 0 | +0.05(+0.32%) | |
Dec 22, 2016 | 14.59 | 14.66 | 14.36 | 14.57 | 167,436 | -0.01(-0.06%) |
Dec 21, 2016 | 14.72 | 14.74 | 14.56 | 14.57 | 109,161 | -0.15(-1.00%) |
Dec 20, 2016 | 14.67 | 14.80 | 14.55 | 14.72 | 167,630 | +0.11(+0.76%) |
Dec 19, 2016 | 14.46 | 14.72 | 14.40 | 14.61 | 210,085 | +0.16(+1.09%) |
Dec 16, 2016 | 14.58 | 14.69 | 14.35 | 14.45 | 1,512,297 | -0.05(-0.32%) |
Dec 15, 2016 | 14.46 | 14.69 | 14.31 | 14.50 | 272,929 | +0.09(+0.64%) |
Dec 14, 2016 | 14.46 | 14.57 | 14.38 | 14.41 | 249,720 | -0.06(-0.45%) |
Dec 13, 2016 | 14.62 | 14.66 | 14.27 | 14.47 | 518,564 | -0.10(-0.70%) |
Dec 12, 2016 | 15.05 | 15.05 | 14.51 | 14.57 | 663,102 | -0.50(-3.31%) |
Dec 09, 2016 | 15.35 | 15.35 | 15.05 | 15.07 | 380,422 | -0.22(-1.45%) |
Dec 08, 2016 | 15.15 | 15.38 | 14.93 | 15.29 | 327,813 | +0.22(+1.47%) |
Dec 07, 2016 | 15.00 | 15.17 | 14.96 | 15.07 | 247,236 | +0.08(+0.56%) |
Dec 06, 2016 | 14.86 | 15.03 | 14.65 | 14.99 | 342,694 | +0.22(+1.50%) |
Dec 05, 2016 | 14.84 | 14.98 | 14.73 | 14.77 | 362,836 | +0.08(+0.57%) |
Dec 02, 2016 | 14.86 | 14.92 | 14.65 | 14.69 | 199,399 | -0.11(-0.75%) |
Dec 01, 2016 | 14.72 | 14.86 | 14.64 | 14.80 | 418,148 | +0.20(+1.39%) |
Nov 30, 2016 | 14.88 | 14.88 | 14.57 | 14.59 | 310,339 | -0.16(-1.06%) |
Nov 29, 2016 | 14.82 | 14.92 | 14.63 | 14.75 | 725,813 | -0.03(-0.19%) |
Nov 28, 2016 | 14.95 | 15.04 | 14.72 | 14.78 | 182,733 | -0.23(-1.54%) |
Nov 25, 2016 | 14.97 | 15.11 | 14.81 | 15.01 | 164,405 | +0.14(+0.93%) |
Nov 23, 2016 | 14.87 | 14.87 | 14.87 | 0 | +0.16(+1.07%) | |
Nov 22, 2016 | 14.51 | 14.77 | 14.45 | 14.71 | 394,799 | +0.27(+1.85%) |
Nov 21, 2016 | 14.62 | 14.63 | 14.41 | 14.45 | 297,946 | -0.08(-0.57%) |
Nov 18, 2016 | 14.50 | 14.71 | 14.33 | 14.53 | 676,328 | +0.01(+0.06%) |
Nov 17, 2016 | 14.08 | 14.56 | 14.08 | 14.52 | 784,869 | +0.44(+3.15%) |
Nov 16, 2016 | 14.08 | 14.15 | 13.90 | 14.08 | 612,756 | +0.00(+0.00%) |
Nov 15, 2016 | 14.07 | 14.13 | 13.93 | 14.08 | 684,946 | +0.00(+0.00%) |
Nov 14, 2016 | 13.89 | 14.19 | 13.86 | 14.08 | 704,566 | +0.28(+2.01%) |
Nov 11, 2016 | 13.16 | 13.83 | 13.15 | 13.80 | 772,013 | +0.68(+5.21%) |
Nov 10, 2016 | 12.30 | 13.14 | 12.22 | 13.12 | 628,638 | +0.91(+7.41%) |
Nov 09, 2016 | 11.75 | 12.22 | 11.68 | 12.21 | 268,360 | +0.43(+3.67%) |
Nov 08, 2016 | 11.69 | 11.83 | 11.59 | 11.78 | 225,981 | +0.14(+1.18%) |
Nov 07, 2016 | 11.48 | 11.65 | 11.44 | 11.64 | 339,040 | +0.34(+3.01%) |
Nov 04, 2016 | 11.25 | 11.44 | 11.12 | 11.30 | 391,647 | +0.07(+0.65%) |
Nov 03, 2016 | 11.32 | 11.32 | 11.03 | 11.23 | 651,982 | -0.02(-0.16%) |
Nov 02, 2016 | 10.73 | 11.25 | 10.73 | 11.25 | 886,171 | +0.39(+3.64%) |
Nov 01, 2016 | 11.23 | 11.58 | 10.84 | 10.85 | 453,010 | -0.43(-3.83%) |
Oct 31, 2016 | 11.22 | 11.31 | 11.09 | 11.28 | 229,374 | +0.13(+1.15%) |
Oct 28, 2016 | 11.20 | 11.31 | 11.14 | 11.15 | 218,965 | -0.07(-0.65%) |
Oct 27, 2016 | 11.32 | 11.42 | 11.17 | 11.23 | 275,059 | +0.00(+0.00%) |
Oct 26, 2016 | 11.34 | 11.45 | 11.23 | 11.23 | 260,847 | -0.13(-1.13%) |
Oct 25, 2016 | 11.63 | 11.66 | 11.35 | 11.36 | 210,934 | -0.36(-3.06%) |
Oct 24, 2016 | 11.74 | 11.85 | 11.65 | 11.71 | 201,766 | +0.08(+0.71%) |
Oct 21, 2016 | 11.76 | 11.76 | 11.60 | 11.63 | 241,102 | -0.19(-1.63%) |
Oct 20, 2016 | 11.87 | 12.05 | 11.80 | 11.82 | 363,620 | -0.12(-1.00%) |
Oct 19, 2016 | 12.00 | 12.09 | 11.82 | 11.94 | 414,044 | +0.01(+0.08%) |
Oct 18, 2016 | 12.12 | 12.12 | 11.74 | 11.93 | 533,922 | -0.03(-0.23%) |
Oct 17, 2016 | 11.89 | 11.98 | 11.82 | 11.96 | 222,896 | +0.02(+0.15%) |
Oct 14, 2016 | 11.95 | 11.99 | 11.79 | 11.94 | 248,845 | +0.02(+0.15%) |
Oct 13, 2016 | 12.00 | 12.00 | 11.90 | 11.93 | 220,975 | -0.13(-1.07%) |
Oct 12, 2016 | 12.00 | 12.15 | 11.85 | 12.05 | 194,600 | +0.02(+0.15%) |
Oct 11, 2016 | 12.05 | 12.05 | 11.96 | 12.04 | 341,839 | -0.03(-0.23%) |
Oct 10, 2016 | 12.16 | 12.22 | 12.00 | 12.06 | 201,096 | -0.03(-0.23%) |
Oct 07, 2016 | 12.37 | 12.37 | 12.03 | 12.09 | 267,086 | -0.26(-2.08%) |
Oct 06, 2016 | 12.15 | 12.35 | 12.07 | 12.35 | 414,177 | +0.13(+1.05%) |
Oct 05, 2016 | 12.04 | 12.26 | 11.96 | 12.22 | 368,251 | +0.26(+2.15%) |
Oct 04, 2016 | 12.12 | 12.16 | 11.96 | 11.96 | 284,303 | -0.12(-0.99%) |