Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.55 | 21.75 | 21.30 | 21.50 | 274,088 | -0.05(-0.23%) |
Sep 28, 2017 | 21.45 | 21.68 | 21.20 | 21.55 | 186,283 | +0.10(+0.47%) |
Sep 27, 2017 | 21.30 | 21.65 | 21.05 | 21.45 | 302,897 | +0.30(+1.42%) |
Sep 26, 2017 | 21.25 | 21.30 | 20.90 | 21.15 | 240,069 | +0.00(+0.00%) |
Sep 25, 2017 | 21.55 | 21.75 | 20.85 | 21.15 | 451,677 | -0.55(-2.53%) |
Sep 22, 2017 | 21.60 | 21.89 | 21.60 | 21.70 | 172,656 | -0.05(-0.23%) |
Sep 21, 2017 | 21.80 | 21.80 | 21.30 | 21.75 | 322,770 | +0.25(+1.16%) |
Sep 20, 2017 | 21.95 | 22.00 | 21.40 | 21.50 | 339,354 | -0.40(-1.83%) |
Sep 19, 2017 | 22.20 | 22.32 | 21.80 | 21.90 | 202,457 | -0.30(-1.35%) |
Sep 18, 2017 | 22.35 | 22.70 | 22.00 | 22.20 | 269,964 | +0.05(+0.23%) |
Sep 15, 2017 | 21.75 | 22.20 | 21.65 | 22.15 | 360,020 | +0.40(+1.84%) |
Sep 14, 2017 | 21.90 | 22.02 | 21.65 | 21.75 | 176,713 | -0.20(-0.91%) |
Sep 13, 2017 | 22.25 | 22.25 | 21.90 | 21.95 | 164,823 | -0.30(-1.35%) |
Sep 12, 2017 | 22.05 | 22.60 | 22.05 | 22.25 | 262,450 | +0.30(+1.37%) |
Sep 11, 2017 | 21.60 | 22.00 | 21.50 | 21.95 | 184,636 | +0.50(+2.33%) |
Sep 08, 2017 | 21.75 | 21.90 | 21.35 | 21.45 | 209,481 | -0.40(-1.83%) |
Sep 07, 2017 | 22.00 | 22.05 | 21.70 | 21.85 | 151,883 | +0.20(+0.92%) |
Sep 06, 2017 | 21.65 | 22.00 | 21.55 | 21.65 | 202,430 | +0.05(+0.23%) |
Sep 05, 2017 | 21.80 | 21.90 | 21.40 | 21.60 | 263,672 | -0.30(-1.37%) |
Sep 01, 2017 | 22.25 | 22.44 | 21.60 | 21.90 | 345,473 | -0.25(-1.13%) |
Aug 31, 2017 | 21.45 | 22.30 | 21.38 | 22.15 | 356,493 | +0.75(+3.50%) |
Aug 30, 2017 | 21.45 | 21.55 | 21.25 | 21.40 | 235,570 | -0.10(-0.47%) |
Aug 29, 2017 | 21.30 | 21.75 | 21.20 | 21.50 | 205,989 | -0.05(-0.23%) |
Aug 28, 2017 | 21.60 | 21.82 | 21.35 | 21.55 | 223,531 | -0.10(-0.46%) |
Aug 25, 2017 | 21.95 | 22.00 | 21.55 | 21.65 | 163,430 | -0.15(-0.69%) |
Aug 24, 2017 | 21.75 | 22.05 | 21.55 | 21.80 | 249,361 | +0.10(+0.46%) |
Aug 23, 2017 | 21.45 | 21.85 | 21.30 | 21.70 | 256,885 | +0.20(+0.93%) |
Aug 22, 2017 | 21.40 | 21.70 | 21.20 | 21.50 | 273,991 | +0.35(+1.65%) |
Aug 21, 2017 | 21.80 | 21.85 | 20.85 | 21.15 | 407,382 | -0.60(-2.76%) |
Aug 18, 2017 | 21.75 | 21.80 | 21.35 | 21.75 | 594,481 | -0.10(-0.46%) |
Aug 17, 2017 | 22.10 | 22.70 | 21.65 | 21.85 | 524,053 | -0.70(-3.10%) |
Aug 16, 2017 | 22.55 | 22.87 | 22.40 | 22.55 | 403,279 | +0.00(+0.00%) |
Aug 15, 2017 | 23.05 | 23.05 | 22.25 | 22.55 | 495,504 | -0.35(-1.53%) |
Aug 14, 2017 | 23.30 | 23.50 | 22.90 | 22.90 | 372,346 | -0.10(-0.43%) |
Aug 11, 2017 | 22.75 | 23.50 | 22.75 | 23.00 | 530,181 | +0.25(+1.10%) |
Aug 10, 2017 | 23.50 | 23.65 | 22.30 | 22.75 | 971,396 | -0.90(-3.81%) |
Aug 09, 2017 | 24.85 | 24.90 | 23.50 | 23.65 | 903,815 | -1.45(-5.78%) |
Aug 08, 2017 | 25.00 | 26.10 | 24.90 | 25.10 | 1,008,845 | +0.25(+1.01%) |
Aug 07, 2017 | 25.40 | 25.40 | 24.50 | 24.85 | 691,287 | -0.35(-1.39%) |
Aug 04, 2017 | 24.05 | 25.60 | 23.85 | 25.20 | 1,380,525 | +1.80(+7.69%) |
Aug 03, 2017 | 26.25 | 26.50 | 22.95 | 23.40 | 2,995,186 | -6.00(-20.41%) |
Aug 02, 2017 | 29.70 | 30.05 | 28.80 | 29.40 | 621,850 | -0.25(-0.84%) |
Aug 01, 2017 | 29.65 | 29.70 | 29.35 | 29.65 | 269,189 | +0.15(+0.51%) |
Jul 31, 2017 | 29.90 | 30.05 | 29.25 | 29.50 | 235,433 | -0.35(-1.17%) |
Jul 28, 2017 | 29.90 | 30.00 | 29.60 | 29.85 | 206,064 | -0.35(-1.16%) |
Jul 27, 2017 | 30.90 | 31.00 | 29.35 | 30.20 | 452,729 | -0.50(-1.63%) |
Jul 26, 2017 | 31.25 | 31.25 | 30.45 | 30.70 | 272,060 | -0.45(-1.44%) |
Jul 25, 2017 | 31.00 | 31.25 | 30.25 | 31.15 | 389,197 | +0.25(+0.81%) |
Jul 24, 2017 | 29.90 | 31.35 | 29.75 | 30.90 | 458,394 | +1.15(+3.87%) |
Jul 21, 2017 | 30.05 | 30.14 | 29.40 | 29.75 | 333,716 | -0.50(-1.65%) |
Jul 20, 2017 | 31.10 | 29.90 | 30.25 | 386,607 | -0.55(-1.79%) | |
Jul 19, 2017 | 29.25 | 31.40 | 29.25 | 30.80 | 1,025,890 | +1.80(+6.21%) |
Jul 18, 2017 | 29.15 | 29.55 | 28.50 | 29.00 | 279,047 | -0.10(-0.34%) |
Jul 17, 2017 | 29.35 | 29.37 | 28.90 | 29.10 | 196,857 | -0.30(-1.02%) |
Jul 14, 2017 | 29.00 | 29.70 | 28.90 | 29.40 | 271,705 | +0.40(+1.38%) |
Jul 13, 2017 | 29.50 | 29.50 | 28.80 | 29.00 | 306,275 | -0.40(-1.36%) |
Jul 12, 2017 | 28.90 | 29.68 | 28.90 | 29.40 | 303,745 | +0.70(+2.44%) |
Jul 11, 2017 | 28.50 | 28.93 | 28.25 | 28.70 | 175,355 | +0.15(+0.53%) |
Jul 10, 2017 | 28.35 | 28.68 | 28.15 | 28.55 | 150,573 | +0.25(+0.88%) |
Jul 07, 2017 | 27.70 | 28.70 | 27.70 | 28.30 | 336,565 | +0.70(+2.54%) |
Jul 06, 2017 | 27.80 | 28.14 | 27.50 | 27.60 | 190,669 | -0.55(-1.95%) |
Jul 05, 2017 | 27.95 | 28.39 | 27.50 | 28.15 | 327,801 | +0.45(+1.62%) |
Jul 03, 2017 | 28.40 | 28.50 | 27.40 | 27.70 | 231,552 | -0.40(-1.42%) |
Jun 30, 2017 | 28.25 | 28.50 | 27.76 | 28.10 | 249,728 | -0.20(-0.71%) |
Jun 29, 2017 | 28.80 | 28.82 | 27.62 | 28.30 | 471,956 | -0.65(-2.25%) |
Jun 28, 2017 | 28.40 | 29.00 | 27.95 | 28.95 | 263,073 | +1.00(+3.58%) |
Jun 27, 2017 | 29.15 | 29.30 | 27.85 | 27.95 | 470,547 | -1.35(-4.61%) |
Jun 26, 2017 | 29.45 | 30.55 | 28.90 | 29.30 | 456,160 | +0.15(+0.51%) |
Jun 23, 2017 | 28.85 | 29.39 | 28.65 | 29.15 | 346,725 | +0.25(+0.87%) |
Jun 22, 2017 | 28.90 | 29.40 | 28.60 | 28.90 | 250,203 | +0.05(+0.17%) |
Jun 21, 2017 | 29.20 | 29.75 | 28.60 | 28.85 | 403,131 | -0.15(-0.52%) |
Jun 20, 2017 | 30.25 | 30.30 | 28.95 | 29.00 | 480,099 | -1.10(-3.65%) |
Jun 19, 2017 | 29.65 | 30.40 | 29.50 | 30.10 | 479,703 | +0.85(+2.91%) |
Jun 16, 2017 | 29.35 | 29.45 | 28.90 | 29.25 | 242,053 | +0.05(+0.17%) |
Jun 15, 2017 | 29.35 | 29.40 | 28.55 | 29.20 | 383,560 | -0.30(-1.02%) |
Jun 14, 2017 | 30.85 | 30.85 | 29.25 | 29.50 | 512,234 | -1.05(-3.44%) |
Jun 13, 2017 | 29.00 | 31.25 | 29.00 | 30.55 | 914,590 | +2.00(+7.01%) |
Jun 12, 2017 | 29.70 | 27.50 | 28.55 | 565,666 | -1.05(-3.55%) | |
Jun 09, 2017 | 31.35 | 31.75 | 28.60 | 29.60 | 1,609,640 | -2.20(-6.92%) |
Jun 08, 2017 | 28.65 | 31.95 | 28.65 | 31.80 | 1,666,996 | +3.30(+11.58%) |
Jun 07, 2017 | 28.35 | 28.73 | 28.25 | 28.50 | 352,353 | +0.10(+0.35%) |
Jun 06, 2017 | 28.10 | 28.67 | 28.10 | 28.40 | 221,752 | -0.05(-0.18%) |
Jun 05, 2017 | 28.80 | 28.85 | 28.20 | 28.45 | 284,775 | -0.30(-1.04%) |
Jun 02, 2017 | 29.05 | 29.05 | 28.00 | 28.75 | 460,488 | -0.10(-0.35%) |
Jun 01, 2017 | 27.25 | 29.00 | 27.25 | 28.85 | 529,125 | +1.80(+6.65%) |
May 31, 2017 | 27.40 | 27.70 | 27.00 | 27.05 | 288,471 | -0.30(-1.10%) |
May 30, 2017 | 26.55 | 27.45 | 26.55 | 27.35 | 495,106 | +0.60(+2.24%) |
May 26, 2017 | 27.15 | 27.15 | 26.50 | 26.75 | 262,390 | -0.40(-1.47%) |
May 25, 2017 | 27.15 | 27.20 | 26.85 | 27.15 | 271,776 | +0.15(+0.56%) |
May 24, 2017 | 26.90 | 27.15 | 26.65 | 27.00 | 294,614 | +0.15(+0.56%) |
May 23, 2017 | 27.10 | 27.12 | 26.35 | 26.85 | 272,165 | -0.10(-0.37%) |
May 22, 2017 | 26.85 | 27.20 | 26.50 | 26.95 | 257,124 | +0.15(+0.56%) |
May 19, 2017 | 26.25 | 27.10 | 26.25 | 26.80 | 358,571 | +0.55(+2.10%) |
May 18, 2017 | 26.05 | 26.38 | 25.55 | 26.25 | 410,563 | -0.05(-0.19%) |
May 17, 2017 | 28.00 | 28.04 | 26.15 | 26.30 | 914,875 | -2.00(-7.07%) |
May 16, 2017 | 28.80 | 29.20 | 28.10 | 28.30 | 456,469 | -0.60(-2.08%) |
May 15, 2017 | 28.10 | 29.45 | 28.05 | 28.90 | 659,583 | +0.80(+2.85%) |
May 12, 2017 | 27.90 | 28.15 | 27.55 | 28.10 | 360,203 | +0.30(+1.08%) |
May 11, 2017 | 28.15 | 28.25 | 27.80 | 27.80 | 366,782 | -0.45(-1.59%) |
May 10, 2017 | 28.10 | 28.50 | 28.00 | 28.25 | 307,184 | +0.10(+0.36%) |
May 09, 2017 | 28.50 | 28.65 | 27.88 | 28.15 | 470,416 | -0.25(-0.88%) |
May 08, 2017 | 28.50 | 28.91 | 28.35 | 28.40 | 541,998 | -0.05(-0.18%) |
May 05, 2017 | 28.40 | 29.50 | 26.60 | 28.45 | 2,267,758 | +3.65(+14.72%) |
May 04, 2017 | 24.80 | 24.97 | 24.30 | 24.80 | 493,290 | +0.10(+0.40%) |
May 03, 2017 | 25.10 | 25.15 | 24.50 | 24.70 | 300,734 | -0.35(-1.40%) |
May 02, 2017 | 25.35 | 25.50 | 25.00 | 25.05 | 207,647 | -0.30(-1.18%) |
May 01, 2017 | 25.25 | 25.60 | 25.10 | 25.35 | 206,025 | +0.05(+0.20%) |
Apr 28, 2017 | 25.30 | 25.50 | 25.05 | 25.30 | 222,154 | +0.00(+0.00%) |
Apr 27, 2017 | 25.30 | 25.45 | 25.00 | 25.30 | 199,906 | +0.10(+0.40%) |
Apr 26, 2017 | 25.70 | 25.75 | 25.20 | 25.20 | 178,750 | -0.45(-1.75%) |
Apr 25, 2017 | 25.45 | 25.90 | 25.35 | 25.65 | 290,230 | +0.25(+0.98%) |
Apr 24, 2017 | 25.15 | 25.50 | 24.90 | 25.40 | 201,755 | +0.35(+1.40%) |
Apr 21, 2017 | 25.35 | 25.60 | 25.00 | 25.05 | 276,923 | -0.25(-0.99%) |
Apr 20, 2017 | 25.20 | 25.60 | 25.05 | 25.30 | 227,897 | -0.05(-0.20%) |
Apr 19, 2017 | 24.95 | 25.65 | 24.95 | 25.35 | 262,255 | +0.40(+1.60%) |
Apr 18, 2017 | 25.25 | 25.35 | 24.90 | 24.95 | 146,021 | -0.35(-1.38%) |
Apr 17, 2017 | 25.05 | 25.40 | 25.05 | 25.30 | 177,558 | +0.30(+1.20%) |
Apr 13, 2017 | 25.40 | 25.50 | 24.80 | 25.00 | 433,047 | -0.50(-1.96%) |
Apr 12, 2017 | 26.00 | 26.20 | 25.50 | 25.50 | 294,947 | -0.50(-1.92%) |
Apr 11, 2017 | 26.00 | 26.20 | 25.40 | 26.00 | 286,681 | -0.10(-0.38%) |
Apr 10, 2017 | 26.25 | 26.55 | 25.95 | 26.10 | 227,216 | +0.00(+0.00%) |
Apr 07, 2017 | 26.40 | 26.60 | 26.05 | 26.10 | 215,202 | -0.40(-1.51%) |
Apr 06, 2017 | 26.40 | 26.90 | 26.10 | 26.50 | 294,145 | +0.00(+0.00%) |
Apr 05, 2017 | 26.80 | 27.23 | 26.32 | 26.50 | 363,983 | +0.00(+0.00%) |
Apr 04, 2017 | 26.30 | 26.80 | 26.15 | 26.50 | 233,385 | +0.20(+0.76%) |
Apr 03, 2017 | 26.60 | 26.93 | 25.85 | 26.30 | 288,623 | -0.25(-0.94%) |
Mar 31, 2017 | 26.20 | 26.73 | 26.00 | 26.55 | 326,178 | +0.20(+0.76%) |
Mar 30, 2017 | 27.15 | 27.30 | 26.12 | 26.35 | 771,887 | -0.90(-3.30%) |
Mar 29, 2017 | 27.50 | 27.81 | 27.25 | 27.25 | 272,119 | -0.25(-0.91%) |
Mar 28, 2017 | 27.70 | 28.20 | 27.15 | 27.50 | 393,100 | -0.20(-0.72%) |
Mar 27, 2017 | 28.65 | 28.65 | 25.95 | 27.70 | 1,173,490 | -2.00(-6.73%) |
Mar 24, 2017 | 30.30 | 30.56 | 29.30 | 29.70 | 499,566 | -0.35(-1.16%) |
Mar 23, 2017 | 28.35 | 30.60 | 28.30 | 30.05 | 999,932 | +1.60(+5.62%) |
Mar 22, 2017 | 28.20 | 28.70 | 27.85 | 28.45 | 257,538 | +0.35(+1.25%) |
Mar 21, 2017 | 28.10 | 29.05 | 28.05 | 28.10 | 648,372 | +0.05(+0.18%) |
Mar 20, 2017 | 27.85 | 28.25 | 27.60 | 28.05 | 204,898 | +0.15(+0.54%) |
Mar 17, 2017 | 28.40 | 28.40 | 27.65 | 27.90 | 258,722 | -0.35(-1.24%) |
Mar 16, 2017 | 28.10 | 28.40 | 28.00 | 28.25 | 234,390 | +0.25(+0.89%) |
Mar 15, 2017 | 27.65 | 28.15 | 27.45 | 28.00 | 343,521 | +0.45(+1.63%) |
Mar 14, 2017 | 27.30 | 27.85 | 27.14 | 27.55 | 355,888 | +0.30(+1.10%) |
Mar 13, 2017 | 27.35 | 27.50 | 26.85 | 27.25 | 467,608 | -0.25(-0.91%) |
Mar 10, 2017 | 28.45 | 28.75 | 26.90 | 27.50 | 863,140 | -1.25(-4.35%) |
Mar 09, 2017 | 28.50 | 28.85 | 28.15 | 28.75 | 338,502 | +0.15(+0.52%) |
Mar 08, 2017 | 28.60 | 29.10 | 28.45 | 28.60 | 272,505 | +0.00(+0.00%) |
Mar 07, 2017 | 28.30 | 29.11 | 28.00 | 28.60 | 392,435 | +0.05(+0.18%) |
Mar 06, 2017 | 28.75 | 28.75 | 27.83 | 28.55 | 493,705 | -0.25(-0.87%) |
Mar 03, 2017 | 29.00 | 29.60 | 28.40 | 28.80 | 432,233 | -0.30(-1.03%) |
Mar 02, 2017 | 29.10 | 29.35 | 28.70 | 29.10 | 671,696 | +0.10(+0.34%) |
Mar 01, 2017 | 28.90 | 29.84 | 28.65 | 29.00 | 885,836 | +0.75(+2.65%) |
Feb 28, 2017 | 29.25 | 29.30 | 28.20 | 28.25 | 693,872 | -0.65(-2.25%) |
Feb 27, 2017 | 27.05 | 29.25 | 27.00 | 28.90 | 1,017,004 | +1.75(+6.45%) |
Feb 24, 2017 | 26.25 | 27.50 | 26.20 | 27.15 | 498,207 | +0.55(+2.07%) |
Feb 23, 2017 | 26.95 | 27.12 | 25.95 | 26.60 | 728,709 | -0.55(-2.03%) |
Feb 22, 2017 | 27.40 | 27.65 | 26.85 | 27.15 | 881,280 | -0.60(-2.16%) |
Feb 21, 2017 | 28.20 | 28.40 | 27.05 | 27.75 | 901,329 | -0.05(-0.18%) |
Feb 17, 2017 | 27.80 | 27.80 | 27.80 | 0 | +1.57(+6.01%) | |
Feb 16, 2017 | 25.55 | 26.27 | 25.50 | 26.23 | 591,242 | +0.58(+2.24%) |
Feb 15, 2017 | 25.00 | 25.90 | 24.85 | 25.65 | 591,364 | +0.40(+1.58%) |
Feb 14, 2017 | 25.10 | 25.35 | 24.60 | 25.25 | 1,013,519 | +0.15(+0.60%) |
Feb 13, 2017 | 25.00 | 26.50 | 24.70 | 25.10 | 1,815,021 | +0.65(+2.66%) |
Feb 10, 2017 | 23.60 | 25.25 | 23.05 | 24.45 | 3,881,820 | +5.80(+31.10%) |
Feb 09, 2017 | 18.30 | 19.10 | 18.25 | 18.65 | 760,996 | +0.50(+2.75%) |
Feb 08, 2017 | 18.35 | 18.45 | 18.00 | 18.15 | 215,644 | -0.15(-0.82%) |
Feb 07, 2017 | 18.00 | 18.65 | 18.00 | 18.30 | 308,450 | +0.30(+1.67%) |
Feb 06, 2017 | 17.75 | 18.10 | 17.65 | 18.00 | 209,522 | +0.15(+0.84%) |
Feb 03, 2017 | 18.05 | 18.15 | 17.67 | 17.85 | 196,777 | -0.05(-0.28%) |
Feb 02, 2017 | 17.85 | 18.07 | 17.70 | 17.90 | 237,273 | +0.05(+0.28%) |
Feb 01, 2017 | 17.60 | 17.95 | 17.60 | 17.85 | 213,171 | +0.30(+1.71%) |
Jan 31, 2017 | 17.50 | 17.55 | 17.30 | 17.55 | 170,045 | +0.05(+0.29%) |
Jan 30, 2017 | 17.60 | 17.65 | 17.43 | 17.50 | 156,803 | -0.30(-1.69%) |
Jan 27, 2017 | 17.70 | 17.85 | 17.50 | 17.80 | 115,547 | +0.00(+0.00%) |
Jan 26, 2017 | 17.80 | 17.95 | 17.65 | 17.80 | 209,927 | -0.15(-0.84%) |
Jan 25, 2017 | 17.25 | 18.00 | 17.05 | 17.95 | 286,426 | +0.45(+2.57%) |
Jan 24, 2017 | 17.20 | 17.65 | 17.15 | 17.50 | 334,930 | +0.30(+1.74%) |
Jan 23, 2017 | 15.95 | 17.35 | 15.95 | 17.20 | 582,968 | +1.40(+8.86%) |
Jan 20, 2017 | 15.90 | 16.05 | 15.75 | 15.80 | 125,385 | -0.10(-0.63%) |
Jan 19, 2017 | 16.15 | 16.20 | 15.75 | 15.90 | 161,875 | -0.30(-1.85%) |
Jan 18, 2017 | 16.45 | 16.52 | 16.10 | 16.20 | 117,460 | -0.30(-1.82%) |
Jan 17, 2017 | 16.60 | 16.80 | 16.50 | 16.50 | 133,470 | -0.10(-0.60%) |
Jan 13, 2017 | 16.60 | 16.60 | 16.60 | 0 | +0.10(+0.61%) | |
Jan 12, 2017 | 16.70 | 16.70 | 16.30 | 16.50 | 197,851 | -0.15(-0.90%) |
Jan 11, 2017 | 16.45 | 16.68 | 16.25 | 16.65 | 144,255 | +0.30(+1.83%) |
Jan 10, 2017 | 16.30 | 16.50 | 16.25 | 16.35 | 89,232 | +0.10(+0.62%) |
Jan 09, 2017 | 15.95 | 16.50 | 15.95 | 16.25 | 170,532 | +0.25(+1.56%) |
Jan 06, 2017 | 16.35 | 16.35 | 16.00 | 16.00 | 134,058 | -0.35(-2.14%) |
Jan 05, 2017 | 16.30 | 16.60 | 16.18 | 16.35 | 127,373 | +0.05(+0.31%) |
Jan 04, 2017 | 15.70 | 16.40 | 15.65 | 16.30 | 199,493 | +0.50(+3.16%) |
Jan 03, 2017 | 15.90 | 16.20 | 15.80 | 15.80 | 139,619 | +0.10(+0.64%) |
Dec 30, 2016 | 15.70 | 15.70 | 15.70 | 0 | -0.35(-2.18%) | |
Dec 29, 2016 | 16.20 | 16.25 | 16.00 | 16.05 | 148,216 | -0.15(-0.93%) |
Dec 28, 2016 | 16.05 | 16.45 | 16.05 | 16.20 | 192,795 | +0.05(+0.31%) |
Dec 27, 2016 | 16.00 | 16.40 | 16.00 | 16.15 | 156,273 | +0.10(+0.62%) |
Dec 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | -0.35(-2.13%) | |
Dec 22, 2016 | 16.25 | 16.65 | 16.20 | 16.40 | 248,583 | +0.10(+0.61%) |
Dec 21, 2016 | 16.15 | 16.50 | 16.15 | 16.30 | 190,207 | +0.05(+0.31%) |
Dec 20, 2016 | 16.45 | 16.67 | 16.15 | 16.25 | 207,996 | -0.05(-0.31%) |
Dec 19, 2016 | 16.10 | 16.75 | 15.96 | 16.30 | 258,817 | +0.20(+1.24%) |
Dec 16, 2016 | 16.30 | 16.50 | 16.05 | 16.10 | 254,571 | -0.10(-0.62%) |
Dec 15, 2016 | 16.05 | 16.50 | 15.85 | 16.20 | 263,773 | -0.05(-0.31%) |
Dec 14, 2016 | 16.20 | 16.30 | 15.95 | 16.25 | 246,492 | -0.20(-1.22%) |
Dec 13, 2016 | 16.30 | 16.45 | 16.25 | 16.45 | 178,152 | +0.15(+0.92%) |
Dec 12, 2016 | 16.30 | 16.45 | 16.20 | 16.30 | 168,278 | +0.00(+0.00%) |
Dec 09, 2016 | 16.20 | 16.50 | 16.20 | 16.30 | 187,444 | +0.10(+0.62%) |
Dec 08, 2016 | 15.90 | 16.45 | 15.86 | 16.20 | 387,604 | +0.30(+1.89%) |
Dec 07, 2016 | 15.50 | 15.90 | 15.35 | 15.90 | 174,946 | +0.45(+2.91%) |
Dec 06, 2016 | 15.25 | 15.60 | 15.20 | 15.45 | 179,378 | +0.35(+2.32%) |
Dec 05, 2016 | 15.50 | 15.60 | 15.07 | 15.10 | 209,529 | -0.15(-0.98%) |
Dec 02, 2016 | 15.00 | 15.35 | 14.85 | 15.25 | 167,403 | +0.40(+2.69%) |
Dec 01, 2016 | 15.25 | 15.45 | 14.75 | 14.85 | 258,691 | -0.50(-3.26%) |
Nov 30, 2016 | 15.45 | 15.65 | 15.35 | 15.35 | 254,995 | +0.00(+0.00%) |
Nov 29, 2016 | 15.00 | 15.60 | 14.85 | 15.35 | 204,739 | +0.25(+1.66%) |
Nov 28, 2016 | 15.60 | 15.60 | 15.10 | 15.10 | 268,168 | -0.55(-3.51%) |
Nov 25, 2016 | 15.80 | 15.90 | 15.40 | 15.65 | 110,780 | -0.10(-0.63%) |
Nov 23, 2016 | 15.75 | 15.75 | 15.75 | 0 | -0.05(-0.32%) | |
Nov 22, 2016 | 16.05 | 16.20 | 15.65 | 15.80 | 207,087 | -0.15(-0.94%) |
Nov 21, 2016 | 16.00 | 16.20 | 15.75 | 15.95 | 242,842 | +0.00(+0.00%) |
Nov 18, 2016 | 15.40 | 16.20 | 15.40 | 15.95 | 230,631 | +0.45(+2.90%) |
Nov 17, 2016 | 15.95 | 16.25 | 15.40 | 15.50 | 342,735 | -0.35(-2.21%) |
Nov 16, 2016 | 15.35 | 16.00 | 15.35 | 15.85 | 307,862 | +0.20(+1.28%) |
Nov 15, 2016 | 15.40 | 15.85 | 15.00 | 15.65 | 352,090 | +0.40(+2.62%) |
Nov 14, 2016 | 15.50 | 15.80 | 15.12 | 15.25 | 192,058 | -0.15(-0.97%) |
Nov 11, 2016 | 15.05 | 15.65 | 14.95 | 15.40 | 339,387 | +0.35(+2.33%) |
Nov 10, 2016 | 14.70 | 15.20 | 14.70 | 15.05 | 301,430 | +0.25(+1.69%) |
Nov 09, 2016 | 14.75 | 14.89 | 14.35 | 14.80 | 411,836 | -0.45(-2.95%) |
Nov 08, 2016 | 14.70 | 15.35 | 14.62 | 15.25 | 290,445 | +0.60(+4.10%) |
Nov 07, 2016 | 14.70 | 15.45 | 14.50 | 14.65 | 394,173 | +0.25(+1.74%) |
Nov 04, 2016 | 13.60 | 14.55 | 13.25 | 14.40 | 866,080 | +1.85(+14.74%) |
Nov 03, 2016 | 12.75 | 12.75 | 12.30 | 12.55 | 426,470 | -0.25(-1.95%) |
Nov 02, 2016 | 13.25 | 13.30 | 12.70 | 12.80 | 213,385 | -0.45(-3.40%) |
Nov 01, 2016 | 13.60 | 13.70 | 13.10 | 13.25 | 172,146 | -0.40(-2.93%) |
Oct 31, 2016 | 13.45 | 13.90 | 13.37 | 13.65 | 108,386 | +0.10(+0.74%) |
Oct 28, 2016 | 13.40 | 13.90 | 13.36 | 13.55 | 176,203 | +0.05(+0.37%) |
Oct 27, 2016 | 13.50 | 13.65 | 13.50 | 13.50 | 170,800 | -0.05(-0.37%) |
Oct 26, 2016 | 13.80 | 13.93 | 13.50 | 13.55 | 219,247 | -0.25(-1.81%) |
Oct 25, 2016 | 13.85 | 14.00 | 13.65 | 13.80 | 156,285 | -0.10(-0.72%) |
Oct 24, 2016 | 13.60 | 14.00 | 13.60 | 13.90 | 185,213 | +0.25(+1.83%) |
Oct 21, 2016 | 13.30 | 13.75 | 13.25 | 13.65 | 185,655 | +0.20(+1.49%) |
Oct 20, 2016 | 13.65 | 13.70 | 13.45 | 13.45 | 121,382 | -0.15(-1.10%) |
Oct 19, 2016 | 13.50 | 13.75 | 13.42 | 13.60 | 88,400 | +0.15(+1.12%) |
Oct 18, 2016 | 13.40 | 13.52 | 13.25 | 13.45 | 137,546 | +0.10(+0.75%) |
Oct 17, 2016 | 13.55 | 13.65 | 13.30 | 13.35 | 144,758 | -0.21(-1.55%) |
Oct 14, 2016 | 13.65 | 13.78 | 13.52 | 13.56 | 123,114 | +0.01(+0.07%) |
Oct 13, 2016 | 13.43 | 13.66 | 13.22 | 13.55 | 130,683 | -0.02(-0.15%) |
Oct 12, 2016 | 13.50 | 13.74 | 13.34 | 13.57 | 222,219 | -0.03(-0.22%) |
Oct 11, 2016 | 13.86 | 14.00 | 13.55 | 13.60 | 159,672 | -0.41(-2.93%) |
Oct 10, 2016 | 13.98 | 14.25 | 13.98 | 14.01 | 109,965 | +0.06(+0.43%) |
Oct 07, 2016 | 13.94 | 14.08 | 13.78 | 13.95 | 181,655 | -0.04(-0.29%) |
Oct 06, 2016 | 14.08 | 14.14 | 13.77 | 13.99 | 223,797 | -0.19(-1.34%) |
Oct 05, 2016 | 14.17 | 14.27 | 13.99 | 14.18 | 156,542 | +0.12(+0.85%) |
Oct 04, 2016 | 13.86 | 14.15 | 13.82 | 14.06 | 149,107 | +0.13(+0.93%) |