Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.18 | 50.00 | 45.64 | 49.99 | 105,973 | +4.12(+8.98%) |
Oct 30, 2017 | 45.42 | 46.21 | 44.86 | 45.87 | 24,919 | -0.08(-0.17%) |
Oct 27, 2017 | 45.49 | 46.28 | 44.80 | 45.95 | 70,646 | +0.55(+1.21%) |
Oct 26, 2017 | 43.72 | 45.77 | 43.00 | 45.40 | 56,959 | +1.58(+3.61%) |
Oct 25, 2017 | 44.46 | 44.61 | 43.21 | 43.82 | 29,770 | -0.80(-1.79%) |
Oct 24, 2017 | 45.97 | 45.97 | 44.20 | 44.62 | 48,381 | -0.84(-1.85%) |
Oct 23, 2017 | 45.08 | 46.35 | 42.90 | 45.46 | 47,739 | +0.45(+1.00%) |
Oct 20, 2017 | 47.34 | 48.31 | 44.56 | 45.01 | 84,626 | -1.79(-3.82%) |
Oct 19, 2017 | 48.60 | 48.60 | 45.70 | 46.80 | 42,975 | -0.72(-1.52%) |
Oct 18, 2017 | 47.05 | 48.49 | 46.08 | 47.52 | 65,034 | +0.51(+1.08%) |
Oct 17, 2017 | 49.75 | 50.98 | 45.23 | 47.01 | 130,755 | -3.06(-6.11%) |
Oct 16, 2017 | 50.09 | 51.25 | 49.52 | 50.07 | 64,310 | -0.50(-0.99%) |
Oct 13, 2017 | 51.16 | 52.35 | 49.35 | 50.57 | 63,890 | +0.46(+0.92%) |
Oct 12, 2017 | 49.23 | 50.75 | 48.91 | 50.11 | 77,847 | +1.33(+2.73%) |
Oct 11, 2017 | 47.98 | 51.53 | 47.75 | 48.78 | 114,192 | +0.36(+0.74%) |
Oct 10, 2017 | 46.74 | 48.90 | 46.02 | 48.42 | 53,700 | +1.42(+3.02%) |
Oct 09, 2017 | 47.29 | 48.04 | 45.39 | 47.00 | 51,887 | +0.07(+0.15%) |
Oct 06, 2017 | 46.78 | 49.14 | 45.14 | 46.93 | 80,992 | +0.63(+1.36%) |
Oct 05, 2017 | 44.03 | 46.35 | 42.24 | 46.30 | 90,320 | +2.37(+5.39%) |
Oct 04, 2017 | 43.89 | 46.25 | 42.95 | 43.93 | 169,553 | -0.39(-0.88%) |
Oct 03, 2017 | 43.85 | 45.75 | 42.78 | 44.32 | 228,034 | +0.47(+1.07%) |
Oct 02, 2017 | 45.15 | 45.82 | 43.21 | 43.85 | 162,880 | -1.13(-2.51%) |
Sep 29, 2017 | 47.00 | 47.19 | 41.56 | 44.98 | 208,806 | -1.21(-2.62%) |
Sep 28, 2017 | 36.61 | 49.48 | 36.61 | 46.19 | 933,868 | +9.34(+25.35%) |
Sep 27, 2017 | 33.62 | 37.40 | 32.72 | 36.85 | 394,124 | +3.51(+10.53%) |
Sep 26, 2017 | 33.15 | 34.52 | 33.00 | 33.34 | 104,962 | -0.06(-0.18%) |
Sep 25, 2017 | 34.45 | 34.50 | 32.17 | 33.40 | 222,211 | -0.78(-2.28%) |
Sep 22, 2017 | 23.50 | 36.21 | 23.01 | 34.18 | 737,474 | +11.85(+53.07%) |
Sep 21, 2017 | 22.16 | 22.63 | 22.16 | 22.33 | 20,220 | +0.00(+0.00%) |
Sep 20, 2017 | 22.15 | 22.95 | 21.93 | 22.33 | 110,938 | +0.40(+1.82%) |
Sep 19, 2017 | 20.16 | 22.40 | 20.16 | 21.93 | 161,738 | +2.13(+10.76%) |
Sep 18, 2017 | 18.80 | 19.99 | 18.66 | 19.80 | 49,616 | +0.99(+5.26%) |
Sep 15, 2017 | 18.14 | 19.12 | 17.96 | 18.81 | 113,960 | +0.67(+3.69%) |
Sep 14, 2017 | 18.06 | 18.30 | 17.99 | 18.14 | 72,993 | -0.05(-0.27%) |
Sep 13, 2017 | 17.90 | 18.19 | 17.89 | 18.19 | 75,917 | +0.23(+1.28%) |
Sep 12, 2017 | 18.10 | 18.35 | 17.61 | 17.96 | 33,821 | -0.03(-0.17%) |
Sep 11, 2017 | 17.83 | 18.12 | 17.79 | 17.99 | 74,397 | +0.27(+1.52%) |
Sep 08, 2017 | 17.44 | 17.87 | 17.44 | 17.72 | 40,358 | +0.27(+1.55%) |
Sep 07, 2017 | 17.01 | 17.87 | 16.91 | 17.45 | 34,316 | +0.31(+1.81%) |
Sep 06, 2017 | 17.38 | 17.60 | 17.12 | 17.14 | 35,687 | -0.25(-1.44%) |
Sep 05, 2017 | 17.00 | 17.50 | 17.00 | 17.39 | 28,508 | +0.19(+1.10%) |
Sep 01, 2017 | 16.97 | 17.49 | 16.93 | 17.20 | 25,228 | +0.12(+0.70%) |
Aug 31, 2017 | 17.10 | 17.23 | 16.91 | 17.08 | 13,535 | +0.01(+0.06%) |
Aug 30, 2017 | 17.32 | 17.32 | 16.96 | 17.07 | 30,169 | -0.12(-0.70%) |
Aug 29, 2017 | 17.34 | 17.46 | 16.91 | 17.19 | 19,457 | -0.12(-0.69%) |
Aug 28, 2017 | 17.11 | 18.01 | 17.10 | 17.31 | 37,500 | +0.32(+1.88%) |
Aug 25, 2017 | 16.90 | 17.17 | 16.81 | 16.99 | 21,451 | +0.10(+0.59%) |
Aug 24, 2017 | 16.75 | 17.40 | 16.60 | 16.89 | 35,602 | -0.05(-0.30%) |
Aug 23, 2017 | 16.11 | 17.42 | 16.01 | 16.94 | 57,873 | +0.82(+5.09%) |
Aug 22, 2017 | 15.92 | 16.15 | 15.92 | 16.12 | 13,041 | +0.05(+0.31%) |
Aug 21, 2017 | 15.53 | 16.15 | 15.53 | 16.07 | 15,382 | +0.32(+2.03%) |
Aug 18, 2017 | 15.57 | 15.87 | 15.57 | 15.75 | 8,616 | +0.13(+0.83%) |
Aug 17, 2017 | 15.70 | 15.95 | 15.60 | 15.62 | 8,181 | -0.30(-1.88%) |
Aug 16, 2017 | 15.70 | 16.00 | 15.70 | 15.92 | 5,191 | +0.04(+0.25%) |
Aug 15, 2017 | 15.76 | 15.95 | 15.65 | 15.88 | 18,179 | +0.06(+0.38%) |
Aug 14, 2017 | 15.62 | 15.96 | 15.57 | 15.82 | 10,782 | +0.34(+2.20%) |
Aug 11, 2017 | 15.50 | 15.58 | 15.46 | 15.48 | 24,795 | -0.02(-0.13%) |
Aug 10, 2017 | 15.52 | 15.71 | 15.50 | 15.50 | 18,761 | -0.11(-0.70%) |
Aug 09, 2017 | 15.53 | 15.70 | 15.50 | 15.61 | 8,274 | +0.00(+0.00%) |
Aug 08, 2017 | 15.49 | 15.95 | 15.49 | 15.61 | 6,035 | -0.19(-1.20%) |
Aug 07, 2017 | 16.20 | 16.20 | 15.75 | 15.80 | 7,210 | -0.17(-1.06%) |
Aug 04, 2017 | 15.95 | 16.00 | 15.97 | 13,057 | -0.03(-0.19%) | |
Aug 03, 2017 | 16.06 | 16.06 | 16.00 | 16.00 | 11,461 | -0.02(-0.12%) |
Aug 02, 2017 | 16.12 | 16.15 | 15.94 | 16.02 | 8,542 | +0.00(+0.00%) |
Aug 01, 2017 | 15.50 | 16.14 | 15.45 | 16.02 | 31,882 | +0.52(+3.35%) |
Jul 31, 2017 | 15.35 | 15.70 | 15.27 | 15.50 | 10,045 | +0.00(+0.00%) |
Jul 28, 2017 | 15.50 | 15.70 | 15.50 | 15.50 | 20,593 | -0.04(-0.26%) |
Jul 27, 2017 | 15.76 | 15.76 | 15.50 | 15.54 | 13,104 | -0.21(-1.33%) |
Jul 26, 2017 | 15.79 | 15.80 | 15.57 | 15.75 | 5,700 | +0.05(+0.32%) |
Jul 25, 2017 | 15.38 | 15.80 | 15.38 | 15.70 | 17,366 | +0.15(+0.96%) |
Jul 24, 2017 | 15.50 | 16.13 | 15.34 | 15.55 | 36,282 | -0.04(-0.26%) |
Jul 21, 2017 | 15.50 | 16.15 | 15.50 | 15.59 | 14,749 | +0.12(+0.78%) |
Jul 20, 2017 | 15.23 | 15.48 | 15.20 | 15.47 | 18,218 | +0.20(+1.31%) |
Jul 19, 2017 | 15.20 | 15.49 | 15.20 | 15.27 | 4,504 | +0.11(+0.73%) |
Jul 18, 2017 | 15.38 | 15.40 | 15.15 | 15.16 | 7,002 | -0.12(-0.79%) |
Jul 17, 2017 | 15.25 | 15.63 | 15.21 | 15.28 | 13,148 | -0.14(-0.91%) |
Jul 14, 2017 | 15.55 | 15.55 | 15.40 | 15.42 | 5,427 | +0.07(+0.46%) |
Jul 13, 2017 | 15.41 | 15.71 | 15.33 | 15.35 | 7,099 | -0.15(-0.97%) |
Jul 12, 2017 | 15.28 | 15.84 | 15.15 | 15.50 | 17,065 | +0.03(+0.19%) |
Jul 11, 2017 | 15.95 | 15.95 | 15.43 | 15.47 | 14,109 | -0.33(-2.09%) |
Jul 10, 2017 | 15.93 | 15.93 | 15.89 | 15.80 | 11,228 | -0.44(-2.71%) |
Jul 07, 2017 | 16.32 | 16.35 | 16.23 | 16.24 | 9,975 | -0.18(-1.10%) |
Jul 06, 2017 | 16.18 | 16.50 | 16.18 | 16.42 | 17,479 | +0.10(+0.61%) |
Jul 05, 2017 | 16.00 | 16.50 | 16.00 | 16.32 | 4,296 | +0.06(+0.37%) |
Jul 03, 2017 | 16.23 | 16.26 | 15.97 | 16.26 | 7,000 | +0.00(+0.00%) |
Jun 30, 2017 | 16.11 | 16.46 | 16.11 | 16.26 | 28,401 | -0.20(-1.22%) |
Jun 29, 2017 | 15.30 | 16.50 | 14.93 | 16.46 | 53,623 | +1.08(+7.02%) |
Jun 28, 2017 | 15.07 | 15.63 | 14.16 | 15.38 | 42,568 | +0.31(+2.06%) |
Jun 27, 2017 | 14.83 | 15.26 | 14.67 | 15.07 | 18,781 | +0.10(+0.67%) |
Jun 26, 2017 | 15.00 | 15.69 | 14.83 | 14.97 | 19,945 | -0.02(-0.13%) |
Jun 23, 2017 | 15.12 | 15.18 | 14.31 | 14.99 | 379,770 | -0.01(-0.07%) |
Jun 22, 2017 | 14.70 | 15.70 | 14.70 | 15.00 | 24,590 | +0.37(+2.53%) |
Jun 21, 2017 | 13.69 | 14.82 | 13.61 | 14.63 | 71,013 | +1.52(+11.59%) |
Jun 20, 2017 | 13.89 | 14.09 | 13.10 | 13.11 | 24,866 | -0.93(-6.62%) |
Jun 19, 2017 | 14.00 | 15.13 | 13.64 | 14.04 | 15,500 | +0.12(+0.86%) |
Jun 16, 2017 | 14.18 | 15.40 | 13.09 | 13.92 | 36,317 | -1.03(-6.89%) |
Jun 15, 2017 | 15.10 | 15.36 | 14.72 | 14.95 | 19,354 | -0.17(-1.12%) |
Jun 14, 2017 | 15.13 | 15.38 | 15.07 | 15.12 | 16,188 | -0.23(-1.50%) |
Jun 13, 2017 | 15.48 | 15.48 | 15.13 | 15.35 | 17,191 | -0.01(-0.07%) |
Jun 12, 2017 | 15.53 | 15.62 | 15.30 | 15.36 | 17,742 | -0.19(-1.22%) |
Jun 09, 2017 | 15.88 | 15.96 | 15.52 | 15.55 | 16,144 | -0.42(-2.63%) |
Jun 08, 2017 | 15.70 | 15.99 | 15.36 | 15.97 | 17,494 | +0.37(+2.37%) |
Jun 07, 2017 | 15.49 | 15.69 | 15.36 | 15.60 | 30,284 | +0.08(+0.55%) |
Jun 06, 2017 | 15.32 | 15.79 | 15.32 | 15.52 | 19,783 | -0.16(-1.05%) |
Jun 05, 2017 | 15.51 | 15.74 | 15.45 | 15.68 | 32,171 | +0.09(+0.58%) |
Jun 02, 2017 | 15.35 | 15.74 | 15.30 | 15.59 | 25,496 | +0.31(+2.03%) |
Jun 01, 2017 | 15.39 | 15.88 | 15.05 | 15.28 | 28,523 | +0.06(+0.39%) |
May 31, 2017 | 15.07 | 15.24 | 15.00 | 15.22 | 6,237 | +0.11(+0.73%) |
May 30, 2017 | 15.30 | 15.30 | 15.02 | 15.11 | 13,760 | -0.17(-1.11%) |
May 26, 2017 | 15.63 | 15.63 | 15.25 | 15.28 | 11,786 | -0.45(-2.86%) |
May 25, 2017 | 15.96 | 16.08 | 15.38 | 15.73 | 11,456 | +0.28(+1.81%) |
May 24, 2017 | 15.84 | 16.06 | 15.45 | 15.45 | 21,980 | -0.82(-5.04%) |
May 23, 2017 | 16.40 | 16.40 | 16.19 | 16.27 | 439,636 | -0.11(-0.67%) |
May 22, 2017 | 16.29 | 16.50 | 16.15 | 16.38 | 6,923 | +0.10(+0.61%) |
May 19, 2017 | 15.62 | 16.29 | 15.62 | 16.28 | 3,482 | +0.09(+0.56%) |
May 18, 2017 | 15.94 | 16.30 | 15.61 | 16.19 | 16,445 | +0.34(+2.15%) |
May 17, 2017 | 16.09 | 16.09 | 15.66 | 15.85 | 4,366 | -0.44(-2.70%) |
May 16, 2017 | 15.93 | 16.30 | 15.93 | 16.29 | 3,713 | +0.00(+0.00%) |
May 15, 2017 | 16.00 | 16.34 | 15.94 | 16.29 | 3,251 | +0.38(+2.39%) |
May 12, 2017 | 15.74 | 16.39 | 15.73 | 15.91 | 6,365 | -0.08(-0.50%) |
May 11, 2017 | 15.51 | 15.99 | 15.50 | 15.99 | 11,117 | +0.40(+2.57%) |
May 10, 2017 | 15.76 | 15.79 | 15.59 | 15.59 | 6,726 | -0.20(-1.27%) |
May 09, 2017 | 15.89 | 15.90 | 15.61 | 15.79 | 3,450 | -0.11(-0.69%) |
May 08, 2017 | 15.84 | 16.01 | 15.50 | 15.90 | 4,992 | -0.08(-0.50%) |
May 05, 2017 | 15.79 | 16.09 | 15.60 | 15.98 | 6,742 | +0.19(+1.20%) |
May 04, 2017 | 15.91 | 15.95 | 15.50 | 15.79 | 11,149 | -0.32(-1.99%) |
May 03, 2017 | 16.06 | 16.20 | 15.79 | 16.11 | 6,199 | -0.27(-1.65%) |
May 02, 2017 | 16.04 | 16.40 | 16.04 | 16.38 | 4,158 | +0.40(+2.50%) |
May 01, 2017 | 16.52 | 16.52 | 15.50 | 15.98 | 10,615 | -0.52(-3.15%) |
Apr 28, 2017 | 17.55 | 17.84 | 16.50 | 16.50 | 13,157 | -1.00(-5.71%) |
Apr 27, 2017 | 17.25 | 17.80 | 17.07 | 17.50 | 8,459 | +0.39(+2.28%) |
Apr 26, 2017 | 17.26 | 17.49 | 17.00 | 17.11 | 5,800 | -0.19(-1.10%) |
Apr 25, 2017 | 17.37 | 16.16 | 17.30 | 12,938 | +0.57(+3.41%) | |
Apr 24, 2017 | 15.90 | 16.93 | 15.72 | 16.73 | 18,597 | +0.83(+5.22%) |
Apr 21, 2017 | 15.87 | 16.08 | 15.76 | 15.90 | 15,937 | +0.00(+0.00%) |
Apr 20, 2017 | 15.31 | 15.94 | 15.31 | 15.90 | 16,061 | +0.46(+2.98%) |
Apr 19, 2017 | 15.45 | 15.47 | 15.16 | 15.44 | 14,810 | -0.30(-1.91%) |
Apr 18, 2017 | 15.60 | 15.76 | 14.76 | 15.74 | 7,400 | +0.16(+1.03%) |
Apr 17, 2017 | 15.68 | 15.80 | 14.99 | 15.58 | 4,524 | -0.17(-1.08%) |
Apr 13, 2017 | 15.75 | 15.75 | 15.60 | 15.75 | 2,194 | +0.01(+0.06%) |
Apr 12, 2017 | 15.34 | 15.80 | 15.33 | 15.74 | 8,379 | -0.06(-0.38%) |
Apr 11, 2017 | 15.31 | 15.97 | 15.16 | 15.80 | 10,022 | +0.43(+2.80%) |
Apr 10, 2017 | 15.00 | 15.79 | 14.77 | 15.37 | 17,124 | +0.33(+2.19%) |
Apr 07, 2017 | 15.11 | 15.11 | 15.00 | 15.04 | 6,068 | -0.15(-0.99%) |
Apr 06, 2017 | 14.83 | 15.20 | 14.83 | 15.19 | 10,859 | +0.49(+3.33%) |
Apr 05, 2017 | 15.07 | 15.07 | 14.70 | 14.70 | 4,676 | -0.09(-0.61%) |
Apr 04, 2017 | 15.00 | 15.00 | 14.76 | 14.79 | 8,145 | -0.32(-2.12%) |
Apr 03, 2017 | 15.33 | 15.33 | 14.92 | 15.11 | 16,131 | -0.29(-1.88%) |
Mar 31, 2017 | 15.32 | 15.95 | 15.26 | 15.40 | 8,829 | -0.05(-0.32%) |
Mar 30, 2017 | 15.49 | 15.88 | 15.30 | 15.45 | 4,549 | +0.01(+0.06%) |
Mar 29, 2017 | 15.49 | 15.49 | 15.28 | 15.44 | 5,749 | -0.01(-0.06%) |
Mar 28, 2017 | 15.50 | 15.63 | 15.25 | 15.45 | 15,562 | -0.05(-0.32%) |
Mar 27, 2017 | 15.05 | 15.50 | 15.00 | 15.50 | 5,740 | +0.28(+1.84%) |
Mar 24, 2017 | 15.01 | 15.23 | 15.00 | 15.22 | 5,490 | -0.01(-0.07%) |
Mar 23, 2017 | 15.23 | 15.32 | 15.05 | 15.23 | 5,568 | -0.16(-1.04%) |
Mar 22, 2017 | 15.36 | 15.47 | 15.00 | 15.39 | 8,905 | +0.00(+0.00%) |
Mar 21, 2017 | 15.82 | 15.82 | 15.04 | 15.39 | 9,761 | -0.51(-3.21%) |
Mar 20, 2017 | 15.77 | 16.06 | 15.77 | 15.90 | 2,949 | +0.16(+1.02%) |
Mar 17, 2017 | 15.97 | 15.97 | 15.56 | 15.74 | 9,290 | -0.26(-1.62%) |
Mar 16, 2017 | 15.95 | 16.04 | 15.58 | 16.00 | 3,646 | +0.27(+1.72%) |
Mar 15, 2017 | 15.97 | 16.04 | 15.73 | 15.73 | 6,357 | -0.27(-1.69%) |
Mar 14, 2017 | 15.80 | 16.00 | 15.55 | 16.00 | 14,047 | +0.01(+0.06%) |
Mar 13, 2017 | 15.84 | 16.00 | 15.79 | 15.99 | 5,558 | +0.26(+1.65%) |
Mar 10, 2017 | 16.00 | 16.00 | 15.73 | 15.73 | 16,106 | -0.32(-1.99%) |
Mar 09, 2017 | 15.77 | 16.05 | 15.77 | 16.05 | 11,844 | +0.41(+2.62%) |
Mar 08, 2017 | 15.54 | 16.05 | 15.54 | 15.64 | 5,843 | -0.32(-2.01%) |
Mar 07, 2017 | 16.00 | 16.00 | 15.84 | 15.96 | 1,704 | -0.03(-0.19%) |
Mar 06, 2017 | 16.00 | 16.17 | 15.54 | 15.99 | 17,046 | -0.09(-0.56%) |
Mar 03, 2017 | 15.84 | 16.08 | 15.84 | 16.08 | 6,022 | +0.28(+1.77%) |
Mar 02, 2017 | 15.86 | 16.00 | 15.79 | 15.80 | 18,938 | -0.18(-1.13%) |
Mar 01, 2017 | 15.72 | 15.98 | 15.60 | 15.98 | 3,899 | +0.38(+2.44%) |
Feb 28, 2017 | 15.34 | 15.99 | 15.34 | 15.60 | 5,048 | +0.00(+0.00%) |
Feb 27, 2017 | 15.61 | 15.61 | 15.31 | 15.60 | 4,606 | -0.05(-0.32%) |
Feb 24, 2017 | 15.13 | 15.73 | 15.13 | 15.65 | 2,861 | +0.12(+0.77%) |
Feb 23, 2017 | 15.51 | 15.74 | 15.25 | 15.53 | 8,925 | -0.17(-1.08%) |
Feb 22, 2017 | 15.54 | 16.00 | 15.54 | 15.70 | 4,112 | -0.23(-1.44%) |
Feb 21, 2017 | 15.88 | 15.99 | 15.08 | 15.93 | 10,241 | -0.06(-0.41%) |
Feb 17, 2017 | 15.99 | 15.99 | 15.99 | 0 | +0.09(+0.60%) | |
Feb 16, 2017 | 15.88 | 16.00 | 15.86 | 15.90 | 3,934 | -0.10(-0.62%) |
Feb 15, 2017 | 15.90 | 16.00 | 15.75 | 16.00 | 55,003 | +0.02(+0.13%) |
Feb 14, 2017 | 15.60 | 16.00 | 15.60 | 15.98 | 8,743 | +0.14(+0.92%) |
Feb 13, 2017 | 15.99 | 15.99 | 15.35 | 15.84 | 9,620 | -0.05(-0.35%) |
Feb 10, 2017 | 15.20 | 16.29 | 15.20 | 15.89 | 4,301 | +0.03(+0.19%) |
Feb 09, 2017 | 15.90 | 16.47 | 15.63 | 15.86 | 5,379 | -0.15(-0.94%) |
Feb 08, 2017 | 15.82 | 16.49 | 15.65 | 16.01 | 10,283 | +0.12(+0.76%) |
Feb 07, 2017 | 15.84 | 16.05 | 15.19 | 15.89 | 4,983 | +0.06(+0.38%) |
Feb 06, 2017 | 15.96 | 16.05 | 15.15 | 15.83 | 9,176 | -0.02(-0.13%) |
Feb 03, 2017 | 16.13 | 16.13 | 15.81 | 15.85 | 10,644 | -0.18(-1.12%) |
Feb 02, 2017 | 15.82 | 16.18 | 15.82 | 16.03 | 15,984 | +0.06(+0.38%) |
Feb 01, 2017 | 15.32 | 16.00 | 15.26 | 15.97 | 8,015 | +0.69(+4.52%) |
Jan 31, 2017 | 14.79 | 15.28 | 14.79 | 15.28 | 9,051 | +0.46(+3.10%) |
Jan 30, 2017 | 14.94 | 14.96 | 14.78 | 14.82 | 15,593 | -0.33(-2.18%) |
Jan 27, 2017 | 15.05 | 15.15 | 14.89 | 15.15 | 5,086 | +0.20(+1.34%) |
Jan 26, 2017 | 14.94 | 15.14 | 14.82 | 14.95 | 7,099 | +0.03(+0.20%) |
Jan 25, 2017 | 14.89 | 14.98 | 14.78 | 14.92 | 11,797 | +0.02(+0.13%) |
Jan 24, 2017 | 15.62 | 15.62 | 14.86 | 14.90 | 27,939 | -0.70(-4.49%) |
Jan 23, 2017 | 15.80 | 15.80 | 15.60 | 15.60 | 4,978 | -0.20(-1.27%) |
Jan 20, 2017 | 15.86 | 15.87 | 15.61 | 15.80 | 6,031 | +0.08(+0.51%) |
Jan 19, 2017 | 15.90 | 15.92 | 15.71 | 15.72 | 5,449 | -0.10(-0.63%) |
Jan 18, 2017 | 15.59 | 16.02 | 15.59 | 15.82 | 13,233 | -0.08(-0.50%) |
Jan 17, 2017 | 16.05 | 16.05 | 15.59 | 15.90 | 20,619 | -0.17(-1.06%) |
Jan 13, 2017 | 16.07 | 16.07 | 16.07 | 0 | +0.08(+0.50%) | |
Jan 12, 2017 | 15.73 | 16.00 | 15.59 | 15.99 | 22,446 | +0.16(+1.01%) |
Jan 11, 2017 | 16.00 | 16.28 | 15.83 | 15.83 | 7,544 | -0.37(-2.28%) |
Jan 10, 2017 | 15.80 | 16.21 | 15.64 | 16.20 | 60,090 | +0.40(+2.53%) |
Jan 09, 2017 | 15.63 | 16.11 | 15.59 | 15.80 | 18,117 | +0.21(+1.35%) |
Jan 06, 2017 | 16.40 | 16.50 | 15.59 | 15.59 | 13,030 | -0.80(-4.88%) |
Jan 05, 2017 | 16.46 | 16.55 | 16.39 | 16.39 | 22,384 | +0.02(+0.12%) |
Jan 04, 2017 | 15.99 | 16.63 | 15.47 | 16.37 | 70,802 | +0.41(+2.57%) |
Jan 03, 2017 | 14.95 | 16.00 | 14.87 | 15.96 | 20,907 | +1.06(+7.11%) |
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.35(-2.30%) | |
Dec 29, 2016 | 15.70 | 15.72 | 15.03 | 15.25 | 39,397 | -0.39(-2.49%) |
Dec 28, 2016 | 15.94 | 16.00 | 15.64 | 15.64 | 29,014 | -0.33(-2.07%) |
Dec 27, 2016 | 15.90 | 16.10 | 15.90 | 15.97 | 13,089 | +0.02(+0.13%) |
Dec 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | +0.05(+0.31%) | |
Dec 22, 2016 | 15.78 | 16.00 | 15.77 | 15.90 | 18,412 | -0.07(-0.44%) |
Dec 21, 2016 | 15.66 | 16.01 | 15.66 | 15.97 | 29,454 | +0.08(+0.50%) |
Dec 20, 2016 | 15.87 | 16.04 | 15.71 | 15.89 | 28,796 | -0.01(-0.06%) |
Dec 19, 2016 | 15.89 | 16.04 | 15.89 | 15.90 | 25,040 | -0.01(-0.06%) |
Dec 16, 2016 | 15.66 | 16.07 | 15.66 | 15.91 | 20,522 | -0.06(-0.38%) |
Dec 15, 2016 | 15.75 | 16.29 | 15.74 | 15.97 | 9,388 | +0.06(+0.38%) |
Dec 14, 2016 | 15.95 | 16.09 | 15.79 | 15.91 | 8,258 | -0.07(-0.44%) |
Dec 13, 2016 | 15.90 | 16.00 | 15.85 | 15.98 | 7,286 | +0.08(+0.50%) |
Dec 12, 2016 | 16.07 | 16.19 | 15.80 | 15.90 | 55,564 | -0.27(-1.67%) |
Dec 09, 2016 | 16.10 | 16.49 | 16.00 | 16.17 | 26,150 | +0.07(+0.43%) |
Dec 08, 2016 | 15.91 | 16.10 | 15.91 | 16.10 | 249,411 | +0.10(+0.63%) |
Dec 07, 2016 | 16.20 | 16.20 | 15.91 | 16.00 | 84,488 | -0.16(-0.99%) |
Dec 06, 2016 | 16.00 | 16.16 | 15.95 | 16.16 | 52,716 | +0.16(+1.00%) |
Dec 05, 2016 | 15.95 | 16.08 | 15.94 | 16.00 | 13,220 | +0.09(+0.57%) |
Dec 02, 2016 | 15.87 | 16.00 | 15.86 | 15.91 | 2,620 | -0.19(-1.18%) |
Dec 01, 2016 | 16.15 | 16.16 | 15.75 | 16.10 | 24,871 | +0.09(+0.56%) |
Nov 30, 2016 | 16.05 | 16.05 | 15.79 | 16.01 | 6,443 | +0.01(+0.06%) |
Nov 29, 2016 | 16.00 | 16.00 | 15.75 | 16.00 | 6,763 | +0.00(+0.00%) |
Nov 28, 2016 | 15.86 | 16.02 | 15.76 | 16.00 | 21,936 | +0.29(+1.85%) |
Nov 25, 2016 | 16.03 | 16.15 | 15.65 | 15.71 | 1,253 | -0.49(-3.02%) |
Nov 23, 2016 | 16.20 | 16.20 | 16.20 | 0 | +0.04(+0.25%) | |
Nov 22, 2016 | 16.45 | 16.45 | 16.15 | 16.16 | 174,179 | -0.34(-2.06%) |
Nov 21, 2016 | 16.53 | 16.95 | 16.22 | 16.50 | 14,346 | -0.02(-0.12%) |
Nov 18, 2016 | 16.62 | 16.63 | 16.50 | 16.52 | 13,437 | -0.13(-0.78%) |
Nov 17, 2016 | 16.56 | 16.78 | 16.56 | 16.65 | 10,469 | -0.11(-0.66%) |
Nov 16, 2016 | 17.00 | 17.00 | 16.74 | 16.76 | 7,716 | -0.24(-1.41%) |
Nov 15, 2016 | 16.75 | 17.22 | 16.62 | 17.00 | 9,695 | +0.00(+0.00%) |
Nov 14, 2016 | 16.50 | 17.00 | 16.20 | 17.00 | 9,220 | +0.86(+5.33%) |
Nov 11, 2016 | 15.73 | 16.50 | 15.62 | 16.14 | 16,000 | +0.35(+2.22%) |
Nov 10, 2016 | 15.70 | 15.79 | 15.38 | 15.79 | 5,887 | +0.29(+1.87%) |
Nov 09, 2016 | 15.10 | 15.79 | 15.10 | 15.50 | 8,313 | +0.24(+1.57%) |
Nov 08, 2016 | 15.00 | 15.26 | 14.72 | 15.26 | 22,261 | -0.15(-0.97%) |
Nov 07, 2016 | 15.60 | 15.66 | 15.12 | 15.41 | 13,973 | -0.08(-0.52%) |
Nov 04, 2016 | 15.50 | 15.58 | 14.85 | 15.49 | 9,354 | -0.06(-0.39%) |
Nov 03, 2016 | 15.61 | 16.32 | 15.54 | 15.55 | 6,478 | -0.27(-1.71%) |
Nov 02, 2016 | 16.40 | 16.40 | 15.56 | 15.82 | 5,959 | -0.50(-3.06%) |