Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.85 | 33.45 | 30.45 | 31.80 | 220,584 | -0.75(-2.30%) |
Oct 30, 2017 | 34.80 | 30.60 | 32.55 | 351,532 | -1.65(-4.82%) | |
Oct 27, 2017 | 38.10 | 38.25 | 34.20 | 34.20 | 366,355 | -3.90(-10.24%) |
Oct 26, 2017 | 37.20 | 39.00 | 36.15 | 38.10 | 205,300 | +1.05(+2.83%) |
Oct 25, 2017 | 39.30 | 39.60 | 35.40 | 37.05 | 441,989 | -2.25(-5.73%) |
Oct 24, 2017 | 42.15 | 42.60 | 39.15 | 39.30 | 225,087 | -2.40(-5.76%) |
Oct 23, 2017 | 40.50 | 42.67 | 40.20 | 41.70 | 256,781 | +1.80(+4.51%) |
Oct 20, 2017 | 40.50 | 41.70 | 39.90 | 39.90 | 174,331 | -0.30(-0.75%) |
Oct 19, 2017 | 40.50 | 41.10 | 39.45 | 40.20 | 194,944 | +0.15(+0.37%) |
Oct 18, 2017 | 41.70 | 41.70 | 38.85 | 40.05 | 359,155 | -1.65(-3.96%) |
Oct 17, 2017 | 43.35 | 43.35 | 41.40 | 41.70 | 257,265 | -1.20(-2.80%) |
Oct 16, 2017 | 46.35 | 46.50 | 42.36 | 42.90 | 486,054 | +0.90(+2.14%) |
Oct 13, 2017 | 43.05 | 43.95 | 41.40 | 42.00 | 223,191 | -0.90(-2.10%) |
Oct 12, 2017 | 44.25 | 44.70 | 41.40 | 42.90 | 255,570 | -1.20(-2.72%) |
Oct 11, 2017 | 46.80 | 46.80 | 42.75 | 44.10 | 394,184 | -1.50(-3.29%) |
Oct 10, 2017 | 45.90 | 46.35 | 44.55 | 45.60 | 233,724 | +0.75(+1.67%) |
Oct 09, 2017 | 44.85 | 47.10 | 42.75 | 44.85 | 913,520 | -6.30(-12.32%) |
Oct 06, 2017 | 48.75 | 52.50 | 47.85 | 51.15 | 985,680 | +5.10(+11.07%) |
Oct 05, 2017 | 46.05 | 47.48 | 45.00 | 46.05 | 216,934 | +0.30(+0.66%) |
Oct 04, 2017 | 42.75 | 45.75 | 42.45 | 45.75 | 256,371 | +3.45(+8.16%) |
Oct 03, 2017 | 41.25 | 42.75 | 40.80 | 42.30 | 179,300 | +1.50(+3.68%) |
Oct 02, 2017 | 42.00 | 43.35 | 40.35 | 40.80 | 177,404 | -0.75(-1.81%) |
Sep 29, 2017 | 40.65 | 41.85 | 39.45 | 41.55 | 122,460 | +0.75(+1.84%) |
Sep 28, 2017 | 40.50 | 41.25 | 38.70 | 40.80 | 177,733 | +0.15(+0.37%) |
Sep 27, 2017 | 40.65 | 158,710 | -0.45(-1.09%) | |||
Sep 26, 2017 | 37.95 | 41.10 | 36.15 | 41.10 | 262,940 | +3.75(+10.04%) |
Sep 25, 2017 | 40.95 | 41.85 | 36.15 | 37.35 | 349,160 | -1.95(-4.96%) |
Sep 22, 2017 | 43.35 | 43.35 | 38.85 | 39.30 | 378,132 | -3.90(-9.03%) |
Sep 21, 2017 | 45.45 | 46.05 | 43.05 | 43.20 | 203,184 | -1.95(-4.32%) |
Sep 20, 2017 | 44.25 | 47.10 | 43.80 | 45.15 | 236,837 | +0.60(+1.35%) |
Sep 19, 2017 | 47.70 | 47.70 | 44.25 | 44.55 | 226,735 | -3.00(-6.31%) |
Sep 18, 2017 | 48.15 | 48.60 | 46.20 | 47.55 | 256,237 | -0.60(-1.25%) |
Sep 15, 2017 | 45.00 | 48.15 | 41.40 | 48.15 | 529,010 | +2.85(+6.29%) |
Sep 14, 2017 | 47.40 | 50.10 | 44.40 | 45.30 | 687,270 | +0.15(+0.33%) |
Sep 13, 2017 | 40.50 | 45.90 | 40.21 | 45.15 | 600,237 | +4.95(+12.31%) |
Sep 12, 2017 | 38.85 | 40.20 | 37.50 | 40.20 | 160,217 | +1.95(+5.10%) |
Sep 11, 2017 | 37.20 | 39.00 | 36.00 | 38.25 | 286,446 | +0.75(+2.00%) |
Sep 08, 2017 | 34.05 | 37.50 | 33.60 | 37.50 | 320,723 | +3.45(+10.13%) |
Sep 07, 2017 | 33.30 | 35.10 | 33.15 | 34.05 | 137,080 | +0.75(+2.25%) |
Sep 06, 2017 | 32.85 | 34.05 | 32.42 | 33.30 | 84,536 | +0.75(+2.30%) |
Sep 05, 2017 | 34.05 | 34.05 | 32.40 | 32.55 | 82,451 | -1.80(-5.24%) |
Sep 01, 2017 | 33.30 | 34.35 | 32.10 | 34.35 | 86,769 | +1.35(+4.09%) |
Aug 31, 2017 | 34.35 | 35.25 | 32.70 | 33.00 | 127,798 | -1.20(-3.51%) |
Aug 30, 2017 | 33.00 | 34.20 | 32.25 | 34.20 | 70,455 | +1.35(+4.11%) |
Aug 29, 2017 | 33.60 | 33.75 | 32.25 | 32.85 | 82,534 | -0.75(-2.23%) |
Aug 28, 2017 | 33.45 | 34.80 | 33.45 | 33.60 | 89,579 | +0.15(+0.45%) |
Aug 25, 2017 | 34.50 | 34.50 | 33.15 | 33.45 | 53,590 | -0.60(-1.76%) |
Aug 24, 2017 | 34.80 | 35.10 | 33.00 | 34.05 | 130,569 | +0.45(+1.34%) |
Aug 23, 2017 | 30.90 | 34.35 | 30.00 | 33.60 | 320,392 | +3.00(+9.80%) |
Aug 22, 2017 | 30.60 | 31.65 | 30.00 | 30.60 | 120,574 | +0.15(+0.49%) |
Aug 21, 2017 | 32.25 | 32.44 | 30.30 | 30.45 | 114,563 | -1.80(-5.58%) |
Aug 18, 2017 | 31.95 | 32.48 | 31.20 | 32.25 | 90,549 | +0.45(+1.42%) |
Aug 17, 2017 | 31.80 | 33.60 | 31.05 | 31.80 | 233,447 | -0.15(-0.47%) |
Aug 16, 2017 | 33.15 | 33.15 | 31.50 | 31.95 | 85,022 | -0.75(-2.29%) |
Aug 15, 2017 | 32.10 | 33.00 | 31.05 | 32.70 | 148,853 | +0.60(+1.87%) |
Aug 14, 2017 | 33.90 | 34.07 | 32.10 | 32.10 | 187,956 | -2.40(-6.96%) |
Aug 11, 2017 | 33.15 | 34.50 | 30.00 | 34.50 | 379,196 | +1.50(+4.55%) |
Aug 10, 2017 | 37.35 | 37.35 | 32.40 | 33.00 | 380,902 | -0.60(-1.79%) |
Aug 09, 2017 | 34.05 | 35.10 | 31.80 | 33.60 | 334,370 | -2.25(-6.28%) |
Aug 08, 2017 | 37.50 | 37.50 | 34.65 | 35.85 | 367,673 | -1.20(-3.24%) |
Aug 07, 2017 | 40.35 | 42.60 | 34.05 | 37.05 | 1,436,741 | +0.00(+0.00%) |
Aug 04, 2017 | 30.15 | 38.10 | 29.40 | 37.05 | 984,641 | +7.35(+24.75%) |
Aug 03, 2017 | 28.80 | 30.75 | 27.75 | 29.70 | 251,075 | +0.75(+2.59%) |
Aug 02, 2017 | 28.50 | 29.40 | 26.25 | 28.95 | 221,885 | +0.45(+1.58%) |
Aug 01, 2017 | 27.75 | 29.25 | 24.45 | 28.50 | 357,807 | +2.25(+8.57%) |
Jul 31, 2017 | 26.25 | 31.05 | 25.80 | 26.25 | 689,209 | +0.00(+0.00%) |
Jul 28, 2017 | 21.75 | 26.55 | 21.60 | 26.25 | 575,321 | +4.50(+20.69%) |
Jul 27, 2017 | 21.00 | 21.75 | 21.00 | 21.75 | 29,446 | +0.60(+2.84%) |
Jul 26, 2017 | 20.55 | 21.90 | 20.55 | 21.15 | 39,540 | +0.60(+2.92%) |
Jul 25, 2017 | 22.05 | 22.20 | 19.95 | 20.55 | 156,109 | -1.50(-6.80%) |
Jul 24, 2017 | 24.45 | 24.45 | 21.90 | 22.05 | 99,057 | -1.95(-8.12%) |
Jul 21, 2017 | 24.45 | 24.60 | 23.40 | 24.00 | 43,183 | -0.45(-1.84%) |
Jul 20, 2017 | 24.45 | 24.60 | 24.15 | 24.45 | 15,111 | +0.15(+0.62%) |
Jul 19, 2017 | 24.45 | 25.21 | 24.00 | 24.30 | 43,370 | +0.15(+0.62%) |
Jul 18, 2017 | 24.60 | 24.60 | 24.00 | 24.15 | 25,240 | -0.30(-1.23%) |
Jul 17, 2017 | 24.75 | 24.75 | 24.00 | 24.45 | 22,865 | -0.15(-0.61%) |
Jul 14, 2017 | 24.60 | 24.60 | 24.00 | 24.60 | 33,291 | +0.00(+0.00%) |
Jul 13, 2017 | 25.35 | 25.50 | 24.00 | 24.60 | 53,672 | -0.75(-2.96%) |
Jul 12, 2017 | 24.30 | 25.35 | 24.15 | 25.35 | 39,991 | +1.20(+4.97%) |
Jul 11, 2017 | 23.85 | 24.60 | 23.70 | 24.15 | 38,723 | +0.30(+1.26%) |
Jul 10, 2017 | 24.30 | 24.45 | 22.95 | 23.85 | 83,036 | -0.30(-1.24%) |
Jul 07, 2017 | 25.20 | 25.20 | 22.65 | 24.15 | 115,514 | -1.05(-4.17%) |
Jul 06, 2017 | 25.50 | 25.65 | 25.05 | 25.20 | 20,737 | -0.45(-1.75%) |
Jul 05, 2017 | 25.80 | 25.80 | 25.20 | 25.65 | 40,544 | -0.15(-0.58%) |
Jul 03, 2017 | 27.00 | 27.00 | 25.50 | 25.80 | 32,562 | -0.45(-1.71%) |
Jun 30, 2017 | 25.65 | 26.77 | 25.20 | 26.25 | 43,763 | +0.60(+2.34%) |
Jun 29, 2017 | 26.40 | 26.40 | 25.05 | 25.65 | 55,706 | -0.60(-2.29%) |
Jun 28, 2017 | 26.55 | 26.83 | 25.80 | 26.25 | 55,337 | -0.60(-2.23%) |
Jun 27, 2017 | 27.75 | 27.75 | 25.80 | 26.85 | 85,871 | -0.60(-2.19%) |
Jun 26, 2017 | 28.35 | 28.50 | 27.00 | 27.45 | 44,524 | -0.75(-2.66%) |
Jun 23, 2017 | 27.75 | 28.50 | 26.70 | 28.20 | 98,509 | +0.45(+1.62%) |
Jun 22, 2017 | 27.30 | 28.80 | 26.70 | 27.75 | 120,927 | +0.60(+2.21%) |
Jun 21, 2017 | 26.85 | 27.30 | 25.80 | 27.15 | 48,094 | +0.45(+1.69%) |
Jun 20, 2017 | 26.70 | 26.70 | 25.80 | 26.70 | 51,019 | -0.30(-1.11%) |
Jun 19, 2017 | 27.60 | 28.05 | 26.25 | 27.00 | 64,734 | -0.45(-1.64%) |
Jun 16, 2017 | 28.94 | 28.94 | 25.95 | 27.45 | 128,785 | +0.30(+1.10%) |
Jun 15, 2017 | 25.20 | 28.20 | 24.82 | 27.15 | 161,665 | +1.50(+5.85%) |
Jun 14, 2017 | 26.85 | 27.00 | 24.75 | 25.65 | 86,307 | -1.35(-5.00%) |
Jun 13, 2017 | 27.15 | 27.30 | 26.25 | 27.00 | 51,189 | -0.30(-1.10%) |
Jun 12, 2017 | 27.45 | 29.55 | 26.10 | 27.30 | 97,913 | -1.05(-3.70%) |
Jun 09, 2017 | 27.38 | 28.50 | 25.80 | 28.35 | 98,612 | +0.75(+2.72%) |
Jun 08, 2017 | 28.05 | 30.00 | 24.75 | 27.60 | 355,325 | +0.00(+0.00%) |
Jun 07, 2017 | 24.45 | 27.75 | 24.45 | 27.60 | 278,827 | +3.00(+12.20%) |
Jun 06, 2017 | 22.05 | 24.75 | 21.90 | 24.60 | 355,712 | +2.70(+12.33%) |
Jun 05, 2017 | 21.30 | 21.90 | 20.70 | 21.90 | 46,888 | +0.90(+4.29%) |
Jun 02, 2017 | 21.30 | 21.30 | 20.55 | 21.00 | 22,409 | +0.45(+2.19%) |
Jun 01, 2017 | 20.85 | 21.75 | 20.55 | 20.55 | 41,458 | +0.00(+0.00%) |
May 31, 2017 | 20.55 | 20.55 | 20.25 | 20.55 | 16,599 | +0.00(+0.00%) |
May 30, 2017 | 20.85 | 20.85 | 20.10 | 20.55 | 27,317 | -0.30(-1.44%) |
May 26, 2017 | 20.70 | 20.85 | 20.25 | 20.85 | 13,106 | +0.15(+0.72%) |
May 25, 2017 | 20.70 | 20.85 | 20.40 | 20.70 | 21,380 | -0.15(-0.72%) |
May 24, 2017 | 20.70 | 20.85 | 20.40 | 20.85 | 19,605 | -0.15(-0.71%) |
May 23, 2017 | 20.55 | 21.00 | 20.40 | 21.00 | 13,910 | +0.15(+0.72%) |
May 22, 2017 | 20.85 | 20.85 | 20.25 | 20.85 | 21,506 | +0.30(+1.46%) |
May 19, 2017 | 19.50 | 20.55 | 19.50 | 20.55 | 19,182 | +0.60(+3.01%) |
May 18, 2017 | 20.40 | 20.40 | 19.80 | 19.95 | 35,061 | -0.60(-2.92%) |
May 17, 2017 | 21.30 | 21.30 | 20.25 | 20.55 | 19,878 | -0.45(-2.14%) |
May 16, 2017 | 21.00 | 21.15 | 20.55 | 21.00 | 22,088 | +0.15(+0.72%) |
May 15, 2017 | 21.60 | 21.60 | 20.25 | 20.85 | 21,391 | -0.15(-0.71%) |
May 12, 2017 | 21.00 | 21.00 | 20.25 | 21.00 | 20,938 | +0.00(+0.00%) |
May 11, 2017 | 22.20 | 22.20 | 20.55 | 21.00 | 37,043 | -0.60(-2.78%) |
May 10, 2017 | 21.00 | 22.20 | 21.00 | 21.60 | 56,139 | +0.60(+2.86%) |
May 09, 2017 | 20.70 | 21.00 | 20.10 | 21.00 | 58,178 | +1.35(+6.87%) |
May 08, 2017 | 19.80 | 20.25 | 19.35 | 19.65 | 29,601 | +0.00(+0.00%) |
May 05, 2017 | 19.20 | 19.65 | 18.75 | 19.65 | 44,424 | +0.00(+0.00%) |
May 04, 2017 | 19.95 | 20.10 | 16.95 | 19.65 | 104,156 | -0.75(-3.68%) |
May 03, 2017 | 20.85 | 20.85 | 19.95 | 20.40 | 34,076 | -0.45(-2.16%) |
May 02, 2017 | 21.15 | 21.15 | 20.25 | 20.85 | 40,118 | +0.15(+0.72%) |
May 01, 2017 | 22.05 | 22.79 | 20.25 | 20.70 | 101,296 | -0.30(-1.43%) |
Apr 28, 2017 | 20.70 | 21.00 | 20.55 | 21.00 | 27,945 | +0.45(+2.19%) |
Apr 27, 2017 | 21.00 | 21.30 | 20.25 | 20.55 | 48,258 | -0.60(-2.84%) |
Apr 26, 2017 | 21.90 | 22.05 | 20.70 | 21.15 | 70,473 | -0.60(-2.76%) |
Apr 25, 2017 | 22.50 | 23.25 | 21.45 | 21.75 | 151,050 | -0.45(-2.03%) |
Apr 24, 2017 | 21.30 | 22.35 | 20.70 | 22.20 | 135,712 | +1.35(+6.47%) |
Apr 21, 2017 | 20.25 | 20.85 | 19.65 | 20.85 | 106,134 | +0.75(+3.73%) |
Apr 20, 2017 | 19.54 | 20.10 | 19.20 | 20.10 | 51,288 | +0.15(+0.75%) |
Apr 19, 2017 | 20.10 | 20.10 | 19.50 | 19.95 | 28,811 | +0.00(+0.00%) |
Apr 18, 2017 | 19.95 | 20.10 | 19.50 | 19.95 | 34,699 | +0.00(+0.00%) |
Apr 17, 2017 | 20.55 | 20.55 | 19.65 | 19.95 | 44,293 | +0.00(+0.00%) |
Apr 13, 2017 | 19.50 | 20.10 | 19.50 | 19.95 | 34,674 | +0.30(+1.53%) |
Apr 12, 2017 | 20.25 | 20.40 | 19.50 | 19.65 | 61,383 | -0.60(-2.96%) |
Apr 11, 2017 | 20.25 | 20.40 | 19.80 | 20.25 | 58,139 | +0.30(+1.50%) |
Apr 10, 2017 | 20.55 | 20.55 | 19.80 | 19.95 | 55,907 | -0.30(-1.48%) |
Apr 07, 2017 | 20.25 | 20.40 | 18.75 | 20.25 | 151,355 | +0.75(+3.85%) |
Apr 06, 2017 | 19.05 | 19.50 | 17.85 | 19.50 | 58,574 | +0.60(+3.17%) |
Apr 05, 2017 | 19.20 | 19.50 | 18.30 | 18.90 | 51,967 | -0.30(-1.56%) |
Apr 04, 2017 | 19.20 | 19.65 | 18.00 | 19.20 | 84,444 | +0.75(+4.07%) |
Apr 03, 2017 | 17.40 | 19.20 | 17.25 | 18.45 | 86,585 | +0.75(+4.24%) |
Mar 31, 2017 | 18.75 | 19.20 | 17.25 | 17.70 | 89,227 | -1.05(-5.60%) |
Mar 30, 2017 | 18.30 | 20.25 | 17.40 | 18.75 | 259,762 | +0.75(+4.17%) |
Mar 29, 2017 | 16.35 | 18.00 | 16.05 | 18.00 | 138,786 | +1.95(+12.15%) |
Mar 28, 2017 | 16.35 | 16.65 | 15.75 | 16.05 | 63,827 | -0.15(-0.93%) |
Mar 27, 2017 | 16.20 | 16.20 | 15.00 | 16.20 | 48,637 | +0.75(+4.85%) |
Mar 24, 2017 | 15.90 | 16.65 | 15.00 | 15.45 | 83,068 | -0.15(-0.96%) |
Mar 23, 2017 | 14.40 | 15.90 | 14.25 | 15.60 | 89,171 | +1.20(+8.33%) |
Mar 22, 2017 | 14.78 | 14.78 | 14.14 | 14.40 | 34,725 | -0.30(-2.04%) |
Mar 21, 2017 | 14.40 | 15.72 | 14.19 | 14.70 | 136,587 | +0.45(+3.16%) |
Mar 20, 2017 | 13.40 | 14.55 | 13.40 | 14.25 | 22,121 | +0.30(+2.15%) |
Mar 17, 2017 | 13.80 | 14.55 | 13.80 | 13.95 | 20,311 | -0.60(-4.12%) |
Mar 16, 2017 | 14.55 | 15.00 | 14.10 | 14.55 | 20,218 | +0.00(+0.00%) |
Mar 15, 2017 | 14.93 | 14.93 | 13.97 | 14.55 | 20,446 | +0.00(+0.00%) |
Mar 14, 2017 | 14.55 | 15.30 | 14.40 | 14.55 | 60,633 | +0.00(+0.00%) |
Mar 13, 2017 | 14.13 | 14.55 | 14.10 | 14.55 | 20,099 | +0.35(+2.43%) |
Mar 10, 2017 | 14.40 | 14.58 | 13.70 | 14.21 | 90,855 | +0.11(+0.74%) |
Mar 09, 2017 | 13.50 | 14.47 | 13.50 | 14.10 | 42,036 | +0.30(+2.19%) |
Mar 08, 2017 | 13.80 | 13.95 | 13.52 | 13.80 | 17,943 | -0.23(-1.61%) |
Mar 07, 2017 | 14.25 | 14.25 | 13.74 | 14.03 | 13,373 | -0.22(-1.58%) |
Mar 06, 2017 | 14.25 | 14.25 | 13.50 | 14.25 | 25,308 | +0.30(+2.15%) |
Mar 03, 2017 | 13.95 | 13.95 | 13.51 | 13.95 | 29,600 | +0.00(+0.00%) |
Mar 02, 2017 | 14.40 | 14.55 | 13.50 | 13.95 | 49,666 | -0.45(-3.13%) |
Mar 01, 2017 | 14.70 | 14.70 | 13.88 | 14.40 | 30,056 | +0.00(+0.00%) |
Feb 28, 2017 | 14.70 | 14.85 | 13.53 | 14.40 | 61,708 | -0.06(-0.41%) |
Feb 27, 2017 | 14.85 | 15.30 | 14.44 | 14.46 | 35,762 | -0.24(-1.63%) |
Feb 24, 2017 | 15.75 | 15.75 | 14.40 | 14.70 | 52,039 | -0.75(-4.85%) |
Feb 23, 2017 | 17.10 | 17.10 | 14.70 | 15.45 | 90,197 | -0.75(-4.63%) |
Feb 22, 2017 | 14.70 | 16.35 | 14.40 | 16.20 | 148,503 | +0.90(+5.88%) |
Feb 21, 2017 | 13.80 | 15.30 | 13.65 | 15.30 | 174,481 | +1.65(+12.09%) |
Feb 17, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.15(+1.11%) | |
Feb 16, 2017 | 13.65 | 13.65 | 13.20 | 13.50 | 24,768 | +0.15(+1.15%) |
Feb 15, 2017 | 13.62 | 13.62 | 13.20 | 13.35 | 16,643 | +0.15(+1.11%) |
Feb 14, 2017 | 13.12 | 13.35 | 13.05 | 13.20 | 22,697 | -0.15(-1.12%) |
Feb 13, 2017 | 13.65 | 13.65 | 13.05 | 13.35 | 32,977 | -0.30(-2.20%) |
Feb 10, 2017 | 13.80 | 13.80 | 12.90 | 13.65 | 37,987 | -0.07(-0.55%) |
Feb 09, 2017 | 13.20 | 13.72 | 13.20 | 13.72 | 28,983 | +0.53(+3.98%) |
Feb 08, 2017 | 13.50 | 13.65 | 13.05 | 13.20 | 21,370 | -0.30(-2.22%) |
Feb 07, 2017 | 13.34 | 13.50 | 12.90 | 13.50 | 49,545 | +0.00(+0.00%) |
Feb 06, 2017 | 13.95 | 13.95 | 13.35 | 13.50 | 31,614 | -0.45(-3.23%) |
Feb 03, 2017 | 13.80 | 14.10 | 13.50 | 13.95 | 37,456 | +0.15(+1.09%) |
Feb 02, 2017 | 14.25 | 14.25 | 13.65 | 13.80 | 28,656 | -0.43(-3.06%) |
Feb 01, 2017 | 14.40 | 14.47 | 13.95 | 14.23 | 37,770 | -0.02(-0.11%) |
Jan 31, 2017 | 13.95 | 14.25 | 13.75 | 14.25 | 67,097 | +0.43(+3.14%) |
Jan 30, 2017 | 13.80 | 13.95 | 13.50 | 13.82 | 38,282 | +0.15(+1.12%) |
Jan 27, 2017 | 13.88 | 13.88 | 13.26 | 13.66 | 39,299 | +0.09(+0.65%) |
Jan 26, 2017 | 13.88 | 13.95 | 13.57 | 13.57 | 23,776 | -0.23(-1.63%) |
Jan 25, 2017 | 13.95 | 13.95 | 13.50 | 13.80 | 27,758 | +0.30(+2.22%) |
Jan 24, 2017 | 14.08 | 14.08 | 13.29 | 13.50 | 30,675 | -0.22(-1.64%) |
Jan 23, 2017 | 13.80 | 14.25 | 13.26 | 13.72 | 61,407 | -0.38(-2.66%) |
Jan 20, 2017 | 14.21 | 14.21 | 13.65 | 14.10 | 39,489 | +0.06(+0.43%) |
Jan 19, 2017 | 14.25 | 14.25 | 13.57 | 14.04 | 45,674 | -0.01(-0.10%) |
Jan 18, 2017 | 14.40 | 14.40 | 13.50 | 14.05 | 39,684 | -0.05(-0.33%) |
Jan 17, 2017 | 14.10 | 14.55 | 13.80 | 14.10 | 75,707 | +0.60(+4.44%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.90(+7.14%) | |
Jan 12, 2017 | 12.97 | 13.11 | 12.15 | 12.60 | 113,378 | -0.54(-4.11%) |
Jan 11, 2017 | 13.20 | 13.25 | 12.75 | 13.14 | 59,373 | +0.24(+1.87%) |
Jan 10, 2017 | 13.48 | 13.50 | 12.78 | 12.90 | 57,565 | -0.09(-0.73%) |
Jan 09, 2017 | 13.50 | 13.50 | 12.90 | 12.99 | 72,271 | -0.31(-2.31%) |
Jan 06, 2017 | 13.05 | 13.65 | 12.76 | 13.30 | 101,836 | -0.35(-2.56%) |
Jan 05, 2017 | 16.05 | 16.05 | 12.75 | 13.65 | 435,652 | -2.25(-14.15%) |
Jan 04, 2017 | 16.35 | 16.50 | 15.75 | 15.90 | 29,754 | -0.45(-2.75%) |
Jan 03, 2017 | 17.10 | 17.10 | 15.90 | 16.35 | 45,500 | +0.00(+0.00%) |
Dec 30, 2016 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 17.25 | 17.40 | 15.90 | 16.35 | 65,457 | -0.75(-4.39%) |
Dec 28, 2016 | 17.48 | 18.00 | 16.50 | 17.10 | 101,582 | +0.00(+0.00%) |
Dec 27, 2016 | 17.25 | 17.55 | 16.65 | 17.10 | 54,620 | +0.30(+1.79%) |
Dec 23, 2016 | 16.80 | 16.80 | 16.80 | 0 | +0.60(+3.70%) | |
Dec 22, 2016 | 15.45 | 16.35 | 15.00 | 16.20 | 62,943 | +1.05(+6.93%) |
Dec 21, 2016 | 15.30 | 15.60 | 15.00 | 15.15 | 37,168 | -0.30(-1.94%) |
Dec 20, 2016 | 14.85 | 16.50 | 14.78 | 15.45 | 184,578 | +0.67(+4.57%) |
Dec 19, 2016 | 14.40 | 14.85 | 14.25 | 14.78 | 24,822 | +0.59(+4.12%) |
Dec 16, 2016 | 14.76 | 15.09 | 14.19 | 14.19 | 36,464 | -0.51(-3.48%) |
Dec 15, 2016 | 14.40 | 14.94 | 13.88 | 14.70 | 33,009 | +0.75(+5.39%) |
Dec 14, 2016 | 14.40 | 14.74 | 13.88 | 13.95 | 41,463 | -0.60(-4.12%) |
Dec 13, 2016 | 15.15 | 15.15 | 14.25 | 14.55 | 41,099 | -0.60(-3.96%) |
Dec 12, 2016 | 15.60 | 15.75 | 14.85 | 15.15 | 46,305 | -0.45(-2.88%) |
Dec 09, 2016 | 16.20 | 16.35 | 15.45 | 15.60 | 43,263 | -0.90(-5.45%) |
Dec 08, 2016 | 15.60 | 16.50 | 15.00 | 16.50 | 41,915 | +1.05(+6.80%) |
Dec 07, 2016 | 15.75 | 15.75 | 15.30 | 15.45 | 43,761 | +0.00(+0.00%) |
Dec 06, 2016 | 16.35 | 16.80 | 14.55 | 15.45 | 75,621 | -1.05(-6.36%) |
Dec 05, 2016 | 14.10 | 16.50 | 13.88 | 16.50 | 101,955 | +2.62(+18.89%) |
Dec 02, 2016 | 14.40 | 14.40 | 13.50 | 13.88 | 50,136 | -0.15(-1.05%) |
Dec 01, 2016 | 14.85 | 14.85 | 14.03 | 14.03 | 41,799 | -0.67(-4.59%) |
Nov 30, 2016 | 14.78 | 14.84 | 13.80 | 14.70 | 63,381 | +0.11(+0.76%) |
Nov 29, 2016 | 15.15 | 15.30 | 14.25 | 14.59 | 55,974 | -0.56(-3.70%) |
Nov 28, 2016 | 15.75 | 15.75 | 15.00 | 15.15 | 33,815 | -0.15(-0.98%) |
Nov 25, 2016 | 15.00 | 15.30 | 14.55 | 15.30 | 36,399 | +0.15(+0.99%) |
Nov 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | -0.45(-2.88%) | |
Nov 22, 2016 | 16.80 | 17.10 | 15.00 | 15.60 | 107,955 | -1.05(-6.31%) |
Nov 21, 2016 | 18.00 | 18.00 | 16.50 | 16.65 | 69,004 | -0.90(-5.13%) |
Nov 18, 2016 | 17.40 | 18.30 | 16.50 | 17.55 | 100,464 | +0.60(+3.54%) |
Nov 17, 2016 | 17.25 | 17.55 | 16.20 | 16.95 | 56,999 | -0.30(-1.74%) |
Nov 16, 2016 | 17.70 | 17.85 | 17.25 | 17.25 | 55,309 | -0.60(-3.36%) |
Nov 15, 2016 | 18.30 | 18.60 | 17.70 | 17.85 | 55,444 | -0.60(-3.25%) |
Nov 14, 2016 | 18.00 | 19.35 | 17.25 | 18.45 | 70,889 | +0.75(+4.24%) |
Nov 11, 2016 | 18.15 | 18.30 | 17.25 | 17.70 | 52,120 | -0.45(-2.48%) |
Nov 10, 2016 | 18.00 | 18.45 | 17.55 | 18.15 | 67,579 | -0.30(-1.63%) |
Nov 09, 2016 | 20.25 | 20.40 | 17.70 | 18.45 | 103,331 | -1.50(-7.52%) |
Nov 08, 2016 | 21.60 | 21.60 | 19.80 | 19.95 | 91,706 | +0.30(+1.53%) |
Nov 07, 2016 | 18.90 | 19.80 | 17.55 | 19.65 | 119,512 | +2.10(+11.97%) |
Nov 04, 2016 | 18.75 | 18.75 | 16.65 | 17.55 | 65,070 | +0.00(+0.00%) |
Nov 03, 2016 | 18.75 | 18.75 | 16.05 | 17.55 | 127,768 | -0.75(-4.10%) |
Nov 02, 2016 | 19.05 | 19.05 | 18.15 | 18.30 | 65,782 | -0.60(-3.17%) |