Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.75 | 33.35 | 32.55 | 32.85 | 640,851 | +0.30(+0.92%) |
Oct 30, 2017 | 31.65 | 32.70 | 31.50 | 32.55 | 863,989 | +0.40(+1.24%) |
Oct 27, 2017 | 31.50 | 32.33 | 31.10 | 32.15 | 713,600 | +1.25(+4.05%) |
Oct 26, 2017 | 30.60 | 31.30 | 30.41 | 30.90 | 376,995 | +0.30(+0.98%) |
Oct 25, 2017 | 31.30 | 31.31 | 30.15 | 30.60 | 1,132,076 | -0.65(-2.08%) |
Oct 24, 2017 | 30.95 | 31.35 | 30.75 | 31.25 | 467,452 | +0.35(+1.13%) |
Oct 23, 2017 | 30.05 | 30.95 | 29.95 | 30.90 | 505,585 | +0.50(+1.64%) |
Oct 20, 2017 | 30.45 | 30.70 | 30.15 | 30.40 | 527,401 | +0.00(+0.00%) |
Oct 19, 2017 | 30.35 | 30.49 | 29.45 | 30.40 | 537,761 | -0.45(-1.46%) |
Oct 18, 2017 | 30.75 | 30.98 | 30.52 | 30.85 | 495,335 | +0.15(+0.49%) |
Oct 17, 2017 | 30.50 | 31.00 | 30.30 | 30.70 | 1,094,253 | +0.25(+0.82%) |
Oct 16, 2017 | 29.55 | 30.75 | 29.45 | 30.45 | 1,238,284 | +0.90(+3.05%) |
Oct 13, 2017 | 28.90 | 29.80 | 28.55 | 29.55 | 674,822 | +0.70(+2.43%) |
Oct 12, 2017 | 29.05 | 29.10 | 28.70 | 28.85 | 410,509 | -0.15(-0.52%) |
Oct 11, 2017 | 29.10 | 29.10 | 28.80 | 29.00 | 380,865 | -0.15(-0.51%) |
Oct 10, 2017 | 28.90 | 29.65 | 28.85 | 29.15 | 602,350 | +0.25(+0.87%) |
Oct 09, 2017 | 29.10 | 29.65 | 28.75 | 28.90 | 725,398 | +0.15(+0.52%) |
Oct 06, 2017 | 28.80 | 29.50 | 28.73 | 28.75 | 289,408 | +0.00(+0.00%) |
Oct 05, 2017 | 29.25 | 29.50 | 28.50 | 28.75 | 415,256 | -0.50(-1.71%) |
Oct 04, 2017 | 29.65 | 29.79 | 29.05 | 29.25 | 494,637 | -0.05(-0.17%) |
Oct 03, 2017 | 28.75 | 29.32 | 28.60 | 29.30 | 724,360 | +0.55(+1.91%) |
Oct 02, 2017 | 28.75 | 29.25 | 28.15 | 28.75 | 711,318 | +0.20(+0.70%) |
Sep 29, 2017 | 28.95 | 29.00 | 28.35 | 28.55 | 523,588 | -0.25(-0.87%) |
Sep 28, 2017 | 29.15 | 29.40 | 28.20 | 28.80 | 832,504 | -0.45(-1.54%) |
Sep 27, 2017 | 29.80 | 29.25 | 1,993,129 | +2.25(+8.33%) | ||
Sep 26, 2017 | 27.00 | 27.18 | 26.35 | 27.00 | 586,223 | +0.20(+0.75%) |
Sep 25, 2017 | 27.05 | 27.25 | 26.60 | 26.80 | 695,658 | +0.00(+0.00%) |
Sep 22, 2017 | 25.95 | 27.25 | 25.25 | 26.80 | 788,052 | +0.60(+2.29%) |
Sep 21, 2017 | 26.50 | 26.55 | 26.15 | 26.20 | 526,283 | -0.50(-1.87%) |
Sep 20, 2017 | 27.10 | 27.15 | 26.10 | 26.70 | 709,040 | -0.25(-0.93%) |
Sep 19, 2017 | 26.90 | 27.15 | 26.40 | 26.95 | 572,888 | +0.15(+0.56%) |
Sep 18, 2017 | 26.90 | 27.30 | 26.71 | 26.80 | 875,519 | -0.10(-0.37%) |
Sep 15, 2017 | 26.90 | 27.20 | 26.75 | 26.90 | 1,441,174 | -0.05(-0.19%) |
Sep 14, 2017 | 26.90 | 27.05 | 26.50 | 26.95 | 960,771 | +0.10(+0.37%) |
Sep 13, 2017 | 26.45 | 26.88 | 26.15 | 26.85 | 871,521 | +0.45(+1.70%) |
Sep 12, 2017 | 25.00 | 27.00 | 25.00 | 26.40 | 2,315,414 | +1.55(+6.24%) |
Sep 11, 2017 | 25.80 | 25.95 | 24.73 | 24.85 | 1,584,379 | -0.85(-3.31%) |
Sep 08, 2017 | 26.15 | 26.25 | 25.45 | 25.70 | 1,133,576 | -0.55(-2.10%) |
Sep 07, 2017 | 26.35 | 26.50 | 25.90 | 26.25 | 1,396,377 | +0.10(+0.38%) |
Sep 06, 2017 | 26.40 | 26.73 | 25.80 | 26.15 | 1,450,339 | -0.30(-1.13%) |
Sep 05, 2017 | 26.95 | 27.30 | 26.30 | 26.45 | 1,014,767 | -0.55(-2.04%) |
Sep 01, 2017 | 26.75 | 27.40 | 26.75 | 27.00 | 964,638 | +0.25(+0.93%) |
Aug 31, 2017 | 26.70 | 26.95 | 26.55 | 26.75 | 793,201 | +0.15(+0.56%) |
Aug 30, 2017 | 26.85 | 26.95 | 26.57 | 26.60 | 584,400 | -0.15(-0.56%) |
Aug 29, 2017 | 26.45 | 26.90 | 26.20 | 26.75 | 562,582 | +0.00(+0.00%) |
Aug 28, 2017 | 26.70 | 27.00 | 26.62 | 26.75 | 429,988 | -0.05(-0.19%) |
Aug 25, 2017 | 26.90 | 27.20 | 26.65 | 26.80 | 563,559 | +0.05(+0.19%) |
Aug 24, 2017 | 26.65 | 26.95 | 26.30 | 26.75 | 462,704 | +0.25(+0.94%) |
Aug 23, 2017 | 26.15 | 26.57 | 25.95 | 26.50 | 519,853 | +0.20(+0.76%) |
Aug 22, 2017 | 26.10 | 26.49 | 26.00 | 26.30 | 610,550 | +0.25(+0.96%) |
Aug 21, 2017 | 26.50 | 26.80 | 25.90 | 26.05 | 683,681 | -0.65(-2.43%) |
Aug 18, 2017 | 26.55 | 26.80 | 26.35 | 26.70 | 661,455 | +0.05(+0.19%) |
Aug 17, 2017 | 27.45 | 27.55 | 26.45 | 26.65 | 1,085,533 | -0.80(-2.91%) |
Aug 16, 2017 | 27.85 | 28.06 | 27.20 | 27.45 | 716,175 | -0.40(-1.44%) |
Aug 15, 2017 | 27.95 | 28.25 | 27.75 | 27.85 | 829,342 | +0.00(+0.00%) |
Aug 14, 2017 | 27.30 | 27.98 | 27.16 | 27.85 | 1,076,252 | +0.70(+2.58%) |
Aug 11, 2017 | 26.80 | 27.50 | 26.70 | 27.15 | 876,273 | +0.20(+0.74%) |
Aug 10, 2017 | 27.40 | 27.40 | 26.18 | 26.95 | 1,315,702 | -0.65(-2.36%) |
Aug 09, 2017 | 27.85 | 27.95 | 27.45 | 27.60 | 1,233,131 | -0.45(-1.60%) |
Aug 08, 2017 | 28.30 | 28.80 | 27.93 | 28.05 | 1,159,761 | -0.30(-1.06%) |
Aug 07, 2017 | 28.05 | 28.65 | 27.85 | 28.35 | 1,675,038 | +0.00(+0.00%) |
Aug 04, 2017 | 28.60 | 26.96 | 28.35 | 1,888,276 | +0.75(+2.72%) | |
Aug 03, 2017 | 25.85 | 27.95 | 25.80 | 27.60 | 4,319,916 | +4.75(+20.79%) |
Aug 02, 2017 | 23.30 | 23.55 | 21.95 | 22.85 | 1,429,915 | -0.45(-1.93%) |
Aug 01, 2017 | 23.15 | 23.60 | 22.95 | 23.30 | 1,005,980 | +0.35(+1.53%) |
Jul 31, 2017 | 22.80 | 23.15 | 22.70 | 22.95 | 652,890 | +0.15(+0.66%) |
Jul 28, 2017 | 22.75 | 23.40 | 22.70 | 22.80 | 839,496 | +0.20(+0.88%) |
Jul 27, 2017 | 22.60 | 22.90 | 22.11 | 22.60 | 839,477 | +0.05(+0.22%) |
Jul 26, 2017 | 22.75 | 22.80 | 22.35 | 22.55 | 459,889 | -0.15(-0.66%) |
Jul 25, 2017 | 22.40 | 22.80 | 22.35 | 22.70 | 662,419 | +0.30(+1.34%) |
Jul 24, 2017 | 22.20 | 22.48 | 21.95 | 22.40 | 445,325 | +0.15(+0.67%) |
Jul 21, 2017 | 22.20 | 22.40 | 21.90 | 22.25 | 515,284 | -0.05(-0.22%) |
Jul 20, 2017 | 22.15 | 22.30 | 21.80 | 22.30 | 979,322 | +0.25(+1.13%) |
Jul 19, 2017 | 22.20 | 22.25 | 21.85 | 22.05 | 756,665 | -0.05(-0.23%) |
Jul 18, 2017 | 22.45 | 22.89 | 21.90 | 22.10 | 1,407,488 | +0.25(+1.14%) |
Jul 17, 2017 | 21.95 | 21.95 | 21.55 | 21.85 | 690,641 | +0.00(+0.00%) |
Jul 14, 2017 | 22.00 | 22.15 | 21.70 | 21.85 | 845,866 | +0.05(+0.23%) |
Jul 13, 2017 | 21.80 | 22.00 | 21.60 | 21.80 | 662,510 | +0.00(+0.00%) |
Jul 12, 2017 | 21.80 | 21.90 | 21.05 | 21.80 | 1,602,279 | +0.20(+0.93%) |
Jul 11, 2017 | 21.40 | 22.05 | 21.32 | 21.60 | 6,066,169 | +0.25(+1.17%) |
Jul 10, 2017 | 20.85 | 21.85 | 20.70 | 21.35 | 1,628,874 | +0.45(+2.15%) |
Jul 07, 2017 | 20.75 | 21.05 | 20.52 | 20.90 | 2,591,456 | +1.35(+6.91%) |
Jul 06, 2017 | 19.25 | 19.85 | 19.05 | 19.55 | 561,399 | +0.30(+1.56%) |
Jul 05, 2017 | 20.00 | 20.10 | 19.25 | 19.25 | 749,458 | -0.85(-4.23%) |
Jul 03, 2017 | 20.00 | 20.75 | 19.99 | 20.10 | 479,408 | +0.10(+0.50%) |
Jun 30, 2017 | 20.15 | 20.25 | 19.90 | 20.00 | 413,577 | -0.15(-0.74%) |
Jun 29, 2017 | 20.20 | 20.60 | 19.65 | 20.15 | 704,018 | -0.20(-0.98%) |
Jun 28, 2017 | 20.35 | 20.45 | 19.75 | 20.35 | 977,776 | +0.05(+0.25%) |
Jun 27, 2017 | 20.70 | 20.80 | 20.20 | 20.30 | 624,783 | -0.40(-1.93%) |
Jun 26, 2017 | 21.60 | 21.60 | 20.40 | 20.70 | 754,988 | -0.70(-3.27%) |
Jun 23, 2017 | 21.85 | 21.40 | 840,847 | +0.65(+3.13%) | ||
Jun 22, 2017 | 19.90 | 20.95 | 19.85 | 20.75 | 1,599,977 | +0.90(+4.53%) |
Jun 21, 2017 | 19.75 | 20.00 | 19.68 | 19.85 | 1,021,210 | +0.05(+0.25%) |
Jun 20, 2017 | 19.75 | 19.90 | 19.45 | 19.80 | 684,832 | +0.05(+0.25%) |
Jun 19, 2017 | 19.50 | 19.75 | 19.20 | 19.75 | 357,717 | +0.30(+1.54%) |
Jun 16, 2017 | 19.15 | 19.65 | 19.15 | 19.45 | 455,723 | +0.15(+0.78%) |
Jun 15, 2017 | 19.65 | 19.65 | 19.00 | 19.30 | 870,179 | -0.50(-2.53%) |
Jun 14, 2017 | 19.65 | 19.95 | 19.25 | 19.80 | 1,045,917 | +0.40(+2.06%) |
Jun 13, 2017 | 19.25 | 19.55 | 19.10 | 19.40 | 514,142 | +0.35(+1.84%) |
Jun 12, 2017 | 18.85 | 19.30 | 18.60 | 19.05 | 456,880 | +0.00(+0.00%) |
Jun 09, 2017 | 19.40 | 19.82 | 18.86 | 19.05 | 909,728 | -0.25(-1.30%) |
Jun 08, 2017 | 18.40 | 19.35 | 18.23 | 19.30 | 700,813 | +1.00(+5.46%) |
Jun 07, 2017 | 18.45 | 18.45 | 18.05 | 18.30 | 443,068 | -0.15(-0.81%) |
Jun 06, 2017 | 18.30 | 18.75 | 18.06 | 18.45 | 575,146 | -0.05(-0.27%) |
Jun 05, 2017 | 18.35 | 18.65 | 18.23 | 18.50 | 403,571 | +0.10(+0.54%) |
Jun 02, 2017 | 18.45 | 18.75 | 18.25 | 18.40 | 522,475 | -0.05(-0.27%) |
Jun 01, 2017 | 18.45 | 18.80 | 18.25 | 18.45 | 594,537 | -0.15(-0.81%) |
May 31, 2017 | 18.75 | 19.00 | 18.25 | 18.60 | 451,559 | -0.25(-1.33%) |
May 30, 2017 | 18.30 | 19.20 | 18.30 | 18.85 | 539,600 | +0.25(+1.34%) |
May 26, 2017 | 18.90 | 18.91 | 18.43 | 18.60 | 398,021 | -0.25(-1.33%) |
May 25, 2017 | 18.80 | 19.10 | 18.80 | 18.85 | 524,508 | +0.10(+0.53%) |
May 24, 2017 | 18.60 | 18.80 | 18.25 | 18.75 | 538,707 | +0.20(+1.08%) |
May 23, 2017 | 18.50 | 18.85 | 18.45 | 18.55 | 846,838 | +0.15(+0.82%) |
May 22, 2017 | 17.90 | 18.70 | 17.85 | 18.40 | 1,046,844 | +0.60(+3.37%) |
May 19, 2017 | 17.70 | 17.85 | 17.55 | 17.80 | 564,193 | +0.10(+0.56%) |
May 18, 2017 | 17.55 | 17.80 | 17.25 | 17.70 | 683,085 | +0.10(+0.57%) |
May 17, 2017 | 17.85 | 18.05 | 17.60 | 17.60 | 639,284 | -0.50(-2.76%) |
May 16, 2017 | 18.40 | 18.65 | 17.82 | 18.10 | 724,921 | -0.20(-1.09%) |
May 15, 2017 | 17.95 | 18.65 | 17.65 | 18.30 | 1,235,432 | +0.65(+3.68%) |
May 12, 2017 | 17.85 | 17.85 | 17.48 | 17.65 | 771,820 | -0.15(-0.84%) |
May 11, 2017 | 17.60 | 17.90 | 17.27 | 17.80 | 1,469,719 | +0.20(+1.14%) |
May 10, 2017 | 16.80 | 17.95 | 16.24 | 17.60 | 4,381,310 | +1.75(+11.04%) |
May 09, 2017 | 16.05 | 16.05 | 15.57 | 15.85 | 1,535,228 | -0.20(-1.25%) |
May 08, 2017 | 15.95 | 16.05 | 15.80 | 16.05 | 782,033 | +0.10(+0.63%) |
May 05, 2017 | 15.75 | 16.10 | 15.75 | 15.95 | 526,486 | +0.25(+1.59%) |
May 04, 2017 | 15.75 | 15.82 | 15.50 | 15.70 | 425,640 | -0.05(-0.32%) |
May 03, 2017 | 16.05 | 16.15 | 15.40 | 15.75 | 521,210 | -0.25(-1.56%) |
May 02, 2017 | 15.95 | 16.15 | 15.85 | 16.00 | 305,689 | +0.10(+0.63%) |
May 01, 2017 | 16.20 | 16.25 | 15.78 | 15.90 | 421,325 | -0.25(-1.55%) |
Apr 28, 2017 | 16.50 | 16.50 | 16.00 | 16.15 | 470,182 | -0.30(-1.82%) |
Apr 27, 2017 | 16.30 | 16.52 | 16.00 | 16.45 | 459,677 | +0.20(+1.23%) |
Apr 26, 2017 | 16.45 | 16.57 | 16.05 | 16.25 | 713,926 | -0.15(-0.91%) |
Apr 25, 2017 | 16.50 | 16.65 | 16.25 | 16.40 | 410,640 | -0.10(-0.61%) |
Apr 24, 2017 | 16.10 | 16.50 | 15.79 | 16.50 | 469,281 | +0.65(+4.10%) |
Apr 21, 2017 | 15.80 | 15.97 | 15.68 | 15.85 | 473,147 | +0.00(+0.00%) |
Apr 20, 2017 | 15.55 | 15.90 | 15.50 | 15.85 | 466,580 | +0.40(+2.59%) |
Apr 19, 2017 | 15.30 | 15.65 | 15.30 | 15.45 | 253,086 | +0.10(+0.65%) |
Apr 18, 2017 | 15.50 | 15.65 | 15.30 | 15.35 | 373,263 | -0.15(-0.97%) |
Apr 17, 2017 | 16.00 | 16.00 | 15.25 | 15.50 | 524,096 | -0.35(-2.21%) |
Apr 13, 2017 | 15.80 | 16.10 | 15.69 | 15.85 | 527,001 | +0.05(+0.32%) |
Apr 12, 2017 | 15.90 | 15.95 | 15.50 | 15.80 | 656,401 | -0.10(-0.63%) |
Apr 11, 2017 | 16.30 | 16.35 | 15.65 | 15.90 | 862,774 | -0.50(-3.05%) |
Apr 10, 2017 | 15.65 | 16.50 | 15.55 | 16.40 | 968,639 | +0.75(+4.79%) |
Apr 07, 2017 | 15.70 | 15.70 | 15.41 | 15.65 | 414,107 | +0.00(+0.00%) |
Apr 06, 2017 | 15.15 | 15.65 | 15.05 | 15.65 | 517,418 | +0.55(+3.64%) |
Apr 05, 2017 | 15.60 | 15.85 | 15.05 | 15.10 | 634,182 | -0.40(-2.58%) |
Apr 04, 2017 | 15.60 | 15.80 | 15.35 | 15.50 | 652,020 | -0.15(-0.96%) |
Apr 03, 2017 | 15.75 | 15.90 | 15.35 | 15.65 | 1,093,359 | +0.05(+0.32%) |
Mar 31, 2017 | 15.55 | 15.95 | 15.40 | 15.60 | 646,111 | +0.10(+0.65%) |
Mar 30, 2017 | 15.50 | 16.00 | 15.32 | 15.50 | 1,195,854 | +0.00(+0.00%) |
Mar 29, 2017 | 15.45 | 15.90 | 15.25 | 15.50 | 1,092,982 | +0.20(+1.31%) |
Mar 28, 2017 | 15.00 | 15.75 | 14.80 | 15.30 | 1,977,566 | +0.30(+2.00%) |
Mar 27, 2017 | 14.35 | 15.00 | 13.90 | 15.00 | 2,179,315 | +1.30(+9.49%) |
Mar 24, 2017 | 13.85 | 14.15 | 13.50 | 13.70 | 519,041 | -0.10(-0.72%) |
Mar 23, 2017 | 13.95 | 14.03 | 13.60 | 13.80 | 439,146 | -0.10(-0.72%) |
Mar 22, 2017 | 13.75 | 14.05 | 13.60 | 13.90 | 287,497 | +0.10(+0.72%) |
Mar 21, 2017 | 14.30 | 14.53 | 13.70 | 13.80 | 712,629 | -0.50(-3.50%) |
Mar 20, 2017 | 13.95 | 14.50 | 13.90 | 14.30 | 489,950 | +0.30(+2.14%) |
Mar 17, 2017 | 14.40 | 14.50 | 13.90 | 14.00 | 458,485 | -0.45(-3.11%) |
Mar 16, 2017 | 14.05 | 14.60 | 14.05 | 14.45 | 498,259 | +0.40(+2.85%) |
Mar 15, 2017 | 13.75 | 14.32 | 13.75 | 14.05 | 517,785 | +0.35(+2.55%) |
Mar 14, 2017 | 13.90 | 13.93 | 13.50 | 13.70 | 320,148 | -0.30(-2.14%) |
Mar 13, 2017 | 13.90 | 14.15 | 13.71 | 14.00 | 272,974 | +0.05(+0.36%) |
Mar 10, 2017 | 13.95 | 14.10 | 13.75 | 13.95 | 223,234 | +0.10(+0.72%) |
Mar 09, 2017 | 14.15 | 14.28 | 13.80 | 13.85 | 399,182 | -0.25(-1.77%) |
Mar 08, 2017 | 14.10 | 14.40 | 14.10 | 14.10 | 202,330 | -0.05(-0.35%) |
Mar 07, 2017 | 14.45 | 14.50 | 14.05 | 14.15 | 259,210 | -0.30(-2.08%) |
Mar 06, 2017 | 14.40 | 14.60 | 14.22 | 14.45 | 312,691 | +0.00(+0.00%) |
Mar 03, 2017 | 14.90 | 14.95 | 14.40 | 14.45 | 476,170 | +0.00(+0.00%) |
Mar 02, 2017 | 14.10 | 14.68 | 14.05 | 14.45 | 420,677 | +0.30(+2.12%) |
Mar 01, 2017 | 14.70 | 14.75 | 14.00 | 14.15 | 857,432 | -0.50(-3.41%) |
Feb 28, 2017 | 14.95 | 15.04 | 14.50 | 14.65 | 595,293 | -0.35(-2.33%) |
Feb 27, 2017 | 14.85 | 15.10 | 14.70 | 15.00 | 560,259 | +0.15(+1.01%) |
Feb 24, 2017 | 14.80 | 15.12 | 14.65 | 14.85 | 622,932 | -0.10(-0.67%) |
Feb 23, 2017 | 14.60 | 15.10 | 14.30 | 14.95 | 710,189 | +0.35(+2.40%) |
Feb 22, 2017 | 15.30 | 15.40 | 14.55 | 14.60 | 921,695 | -0.80(-5.19%) |
Feb 21, 2017 | 14.90 | 15.55 | 14.90 | 15.40 | 800,544 | +0.55(+3.70%) |
Feb 17, 2017 | 14.85 | 14.85 | 14.85 | 0 | +0.20(+1.37%) | |
Feb 16, 2017 | 15.00 | 15.10 | 14.40 | 14.65 | 1,105,268 | -0.40(-2.66%) |
Feb 15, 2017 | 14.70 | 15.80 | 14.65 | 15.05 | 3,170,909 | +0.60(+4.15%) |
Feb 14, 2017 | 13.55 | 14.45 | 13.43 | 14.45 | 1,509,855 | +1.00(+7.43%) |
Feb 13, 2017 | 13.20 | 13.70 | 13.20 | 13.45 | 1,023,603 | -0.05(-0.37%) |
Feb 10, 2017 | 13.00 | 13.60 | 12.75 | 13.50 | 1,146,957 | +0.45(+3.45%) |
Feb 09, 2017 | 12.95 | 13.15 | 12.72 | 13.05 | 644,999 | +0.05(+0.38%) |
Feb 08, 2017 | 12.45 | 13.05 | 12.45 | 13.00 | 876,146 | +0.55(+4.42%) |
Feb 07, 2017 | 12.40 | 12.80 | 12.40 | 12.45 | 563,690 | +0.15(+1.22%) |
Feb 06, 2017 | 12.70 | 12.90 | 12.30 | 12.30 | 696,829 | -0.35(-2.77%) |
Feb 03, 2017 | 12.55 | 12.65 | 12.35 | 12.65 | 1,400,636 | +0.15(+1.20%) |
Feb 02, 2017 | 12.55 | 12.65 | 12.35 | 12.50 | 881,950 | -0.15(-1.19%) |
Feb 01, 2017 | 13.05 | 13.18 | 12.25 | 12.65 | 781,142 | -0.30(-2.32%) |
Jan 31, 2017 | 13.00 | 13.05 | 12.60 | 12.95 | 523,788 | -0.15(-1.15%) |
Jan 30, 2017 | 13.15 | 13.40 | 12.86 | 13.10 | 665,297 | -0.10(-0.76%) |
Jan 27, 2017 | 13.15 | 13.50 | 12.90 | 13.20 | 438,506 | +0.00(+0.00%) |
Jan 26, 2017 | 13.60 | 13.80 | 13.12 | 13.20 | 280,604 | -0.35(-2.58%) |
Jan 25, 2017 | 13.10 | 13.70 | 13.00 | 13.55 | 900,279 | +0.60(+4.63%) |
Jan 24, 2017 | 13.40 | 13.55 | 12.90 | 12.95 | 453,974 | -0.35(-2.63%) |
Jan 23, 2017 | 13.45 | 13.55 | 13.20 | 13.30 | 253,906 | -0.15(-1.12%) |
Jan 20, 2017 | 13.35 | 13.55 | 13.25 | 13.45 | 189,907 | +0.25(+1.89%) |
Jan 19, 2017 | 13.25 | 13.70 | 13.00 | 13.20 | 612,641 | -0.10(-0.75%) |
Jan 18, 2017 | 13.90 | 14.05 | 13.15 | 13.30 | 589,782 | -0.65(-4.66%) |
Jan 17, 2017 | 13.55 | 14.20 | 13.50 | 13.95 | 770,107 | +0.45(+3.33%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.55 | 13.60 | 13.12 | 13.50 | 749,960 | +0.00(+0.00%) |
Jan 11, 2017 | 13.60 | 13.70 | 13.35 | 13.50 | 383,769 | -0.05(-0.37%) |
Jan 10, 2017 | 13.60 | 13.78 | 13.40 | 13.55 | 521,233 | +0.05(+0.37%) |
Jan 09, 2017 | 13.70 | 13.70 | 13.15 | 13.50 | 733,402 | -0.25(-1.82%) |
Jan 06, 2017 | 13.90 | 14.00 | 13.60 | 13.75 | 537,964 | -0.05(-0.36%) |
Jan 05, 2017 | 14.30 | 14.57 | 13.78 | 13.80 | 647,740 | -0.60(-4.17%) |
Jan 04, 2017 | 13.30 | 14.45 | 13.30 | 14.40 | 1,363,301 | +1.20(+9.09%) |
Jan 03, 2017 | 12.55 | 13.20 | 12.55 | 13.20 | 1,123,554 | +0.80(+6.45%) |
Dec 30, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.15(+1.22%) | |
Dec 29, 2016 | 12.70 | 12.82 | 12.22 | 12.25 | 539,663 | -0.45(-3.54%) |
Dec 28, 2016 | 13.30 | 13.35 | 12.60 | 12.70 | 482,748 | -0.60(-4.51%) |
Dec 27, 2016 | 12.60 | 13.45 | 12.60 | 13.30 | 567,168 | +0.65(+5.14%) |
Dec 23, 2016 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 12.75 | 12.93 | 12.40 | 12.65 | 490,702 | +0.00(+0.00%) |
Dec 21, 2016 | 13.45 | 13.47 | 12.65 | 12.65 | 521,535 | -0.85(-6.30%) |
Dec 20, 2016 | 14.00 | 14.04 | 13.45 | 13.50 | 459,337 | -0.40(-2.88%) |
Dec 19, 2016 | 13.50 | 13.95 | 13.26 | 13.90 | 554,904 | +0.50(+3.73%) |
Dec 16, 2016 | 12.75 | 13.50 | 12.60 | 13.40 | 755,971 | +0.60(+4.69%) |
Dec 15, 2016 | 12.85 | 13.03 | 12.60 | 12.80 | 465,077 | -0.15(-1.16%) |
Dec 14, 2016 | 13.30 | 13.45 | 12.75 | 12.95 | 434,957 | -0.30(-2.26%) |
Dec 13, 2016 | 13.50 | 13.65 | 12.85 | 13.25 | 435,134 | -0.15(-1.12%) |
Dec 12, 2016 | 13.75 | 13.90 | 13.30 | 13.40 | 382,727 | -0.25(-1.83%) |
Dec 09, 2016 | 13.80 | 13.95 | 13.45 | 13.65 | 297,125 | -0.05(-0.36%) |
Dec 08, 2016 | 14.05 | 14.10 | 13.35 | 13.70 | 710,881 | -0.35(-2.49%) |
Dec 07, 2016 | 13.30 | 14.20 | 13.21 | 14.05 | 762,413 | +0.30(+2.18%) |
Dec 06, 2016 | 13.45 | 14.05 | 13.20 | 13.75 | 1,007,131 | +0.40(+3.00%) |
Dec 05, 2016 | 12.80 | 13.50 | 12.60 | 13.35 | 1,007,182 | +0.75(+5.95%) |
Dec 02, 2016 | 12.45 | 12.65 | 12.00 | 12.60 | 1,003,826 | +0.10(+0.80%) |
Dec 01, 2016 | 13.10 | 13.12 | 12.45 | 12.50 | 1,137,271 | -0.70(-5.30%) |
Nov 30, 2016 | 13.00 | 13.45 | 12.80 | 13.20 | 804,862 | +0.30(+2.33%) |
Nov 29, 2016 | 13.10 | 13.15 | 12.75 | 12.90 | 519,280 | -0.30(-2.27%) |
Nov 28, 2016 | 13.20 | 13.45 | 12.95 | 13.20 | 354,323 | +0.05(+0.38%) |
Nov 25, 2016 | 13.10 | 13.40 | 13.10 | 13.15 | 424,961 | -0.10(-0.75%) |
Nov 23, 2016 | 13.25 | 13.25 | 13.25 | 0 | +0.50(+3.92%) | |
Nov 22, 2016 | 12.65 | 12.80 | 12.40 | 12.75 | 673,586 | +0.10(+0.79%) |
Nov 21, 2016 | 12.85 | 12.95 | 12.25 | 12.65 | 546,312 | -0.30(-2.32%) |
Nov 18, 2016 | 12.90 | 13.05 | 12.68 | 12.95 | 611,673 | -0.05(-0.38%) |
Nov 17, 2016 | 12.70 | 13.05 | 12.50 | 13.00 | 847,036 | -0.15(-1.14%) |
Nov 16, 2016 | 13.65 | 13.65 | 12.60 | 13.15 | 1,117,149 | -0.40(-2.95%) |
Nov 15, 2016 | 12.95 | 13.65 | 12.85 | 13.55 | 1,243,111 | -0.20(-1.45%) |
Nov 14, 2016 | 13.20 | 13.90 | 13.15 | 13.75 | 899,550 | +0.40(+3.00%) |
Nov 11, 2016 | 13.70 | 13.70 | 12.95 | 13.35 | 993,242 | -0.55(-3.96%) |
Nov 10, 2016 | 12.95 | 14.00 | 11.35 | 13.90 | 3,103,468 | -0.10(-0.71%) |
Nov 09, 2016 | 12.70 | 14.60 | 12.70 | 14.00 | 2,459,469 | -0.80(-5.41%) |
Nov 08, 2016 | 14.20 | 14.95 | 14.15 | 14.80 | 821,462 | +0.55(+3.86%) |
Nov 07, 2016 | 14.00 | 14.65 | 13.88 | 14.25 | 787,116 | +0.55(+4.01%) |
Nov 04, 2016 | 13.90 | 14.00 | 13.65 | 13.70 | 576,041 | -0.20(-1.44%) |
Nov 03, 2016 | 14.10 | 14.50 | 13.85 | 13.90 | 973,245 | -0.15(-1.07%) |
Nov 02, 2016 | 13.40 | 14.20 | 13.25 | 14.05 | 976,104 | +0.65(+4.85%) |