Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.13 | 25.19 | 24.28 | 24.76 | 27,390 | -0.60(-2.38%) |
Sep 28, 2017 | 25.25 | 25.37 | 24.76 | 25.37 | 18,766 | +0.00(+0.00%) |
Sep 27, 2017 | 25.13 | 25.37 | 24.28 | 25.37 | 51,659 | +0.00(+0.00%) |
Sep 26, 2017 | 25.00 | 25.37 | 24.28 | 25.37 | 44,789 | +0.12(+0.48%) |
Sep 25, 2017 | 25.73 | 25.85 | 24.81 | 25.25 | 48,378 | -0.48(-1.88%) |
Sep 22, 2017 | 25.97 | 26.21 | 25.61 | 25.73 | 30,602 | -0.24(-0.93%) |
Sep 21, 2017 | 26.09 | 26.57 | 25.85 | 25.97 | 49,767 | -0.36(-1.38%) |
Sep 20, 2017 | 26.45 | 26.57 | 25.97 | 26.33 | 43,647 | -0.12(-0.46%) |
Sep 19, 2017 | 26.09 | 26.57 | 25.61 | 26.45 | 27,381 | +0.12(+0.46%) |
Sep 18, 2017 | 26.57 | 27.06 | 25.97 | 26.33 | 48,654 | -0.24(-0.91%) |
Sep 15, 2017 | 26.09 | 26.57 | 26.09 | 26.57 | 45,779 | +0.24(+0.92%) |
Sep 14, 2017 | 25.37 | 26.33 | 25.37 | 26.33 | 47,109 | +0.72(+2.83%) |
Sep 13, 2017 | 25.73 | 25.73 | 25.00 | 25.61 | 38,564 | -0.36(-1.40%) |
Sep 12, 2017 | 26.09 | 26.57 | 25.83 | 25.97 | 67,411 | +0.00(+0.00%) |
Sep 11, 2017 | 25.85 | 26.21 | 25.61 | 25.97 | 77,810 | +0.24(+0.94%) |
Sep 08, 2017 | 25.00 | 25.97 | 25.00 | 25.73 | 26,244 | +0.85(+3.40%) |
Sep 07, 2017 | 25.49 | 25.97 | 24.88 | 24.88 | 80,066 | -0.97(-3.74%) |
Sep 06, 2017 | 25.13 | 25.97 | 25.13 | 25.85 | 46,719 | +1.09(+4.39%) |
Sep 05, 2017 | 25.61 | 26.09 | 24.64 | 24.76 | 63,406 | -0.97(-3.76%) |
Sep 01, 2017 | 25.37 | 25.97 | 25.00 | 25.73 | 42,572 | +0.48(+1.91%) |
Aug 31, 2017 | 23.92 | 25.73 | 23.68 | 25.25 | 74,094 | +1.21(+5.03%) |
Aug 30, 2017 | 24.28 | 24.48 | 23.68 | 24.04 | 79,885 | -0.36(-1.49%) |
Aug 29, 2017 | 23.92 | 24.76 | 23.55 | 24.40 | 85,495 | +0.36(+1.51%) |
Aug 28, 2017 | 25.13 | 25.13 | 24.04 | 24.04 | 78,108 | -1.09(-4.33%) |
Aug 25, 2017 | 23.80 | 25.37 | 23.68 | 25.13 | 116,994 | +1.45(+6.12%) |
Aug 24, 2017 | 23.80 | 24.04 | 23.19 | 23.68 | 38,289 | -0.36(-1.51%) |
Aug 23, 2017 | 23.31 | 24.40 | 23.07 | 24.04 | 40,534 | +0.60(+2.58%) |
Aug 22, 2017 | 21.98 | 23.80 | 21.98 | 23.43 | 40,987 | +1.21(+5.44%) |
Aug 21, 2017 | 22.47 | 23.05 | 21.86 | 22.23 | 32,281 | -0.48(-2.13%) |
Aug 18, 2017 | 22.95 | 23.43 | 21.86 | 22.71 | 59,322 | -0.12(-0.53%) |
Aug 17, 2017 | 23.31 | 24.16 | 22.71 | 22.83 | 43,416 | -0.48(-2.07%) |
Aug 16, 2017 | 22.95 | 23.98 | 22.95 | 23.31 | 62,176 | +0.60(+2.66%) |
Aug 15, 2017 | 22.95 | 23.68 | 22.71 | 22.71 | 37,754 | -0.60(-2.59%) |
Aug 14, 2017 | 22.71 | 23.68 | 22.59 | 23.31 | 26,590 | +0.36(+1.58%) |
Aug 11, 2017 | 22.59 | 23.68 | 22.23 | 22.95 | 33,457 | +0.36(+1.60%) |
Aug 10, 2017 | 23.19 | 24.04 | 22.59 | 22.59 | 40,858 | -0.72(-3.11%) |
Aug 09, 2017 | 23.80 | 23.80 | 22.35 | 23.31 | 65,857 | -0.48(-2.03%) |
Aug 08, 2017 | 23.68 | 24.76 | 23.19 | 23.80 | 102,781 | +0.24(+1.03%) |
Aug 07, 2017 | 22.23 | 24.04 | 22.13 | 23.55 | 120,739 | +1.33(+5.98%) |
Aug 04, 2017 | 22.47 | 22.71 | 21.86 | 22.23 | 55,329 | -0.24(-1.08%) |
Aug 03, 2017 | 22.11 | 22.83 | 22.11 | 22.47 | 44,068 | +0.24(+1.09%) |
Aug 02, 2017 | 22.35 | 22.83 | 21.92 | 22.23 | 40,480 | -0.12(-0.54%) |
Aug 01, 2017 | 21.62 | 22.47 | 21.62 | 22.35 | 98,797 | +0.72(+3.35%) |
Jul 31, 2017 | 20.78 | 22.23 | 20.78 | 21.62 | 152,476 | +0.60(+2.87%) |
Jul 28, 2017 | 20.90 | 21.38 | 20.66 | 21.02 | 99,522 | -0.12(-0.57%) |
Jul 27, 2017 | 20.78 | 21.74 | 20.78 | 21.14 | 299,433 | +0.85(+4.17%) |
Jul 26, 2017 | 20.29 | 21.02 | 19.93 | 20.29 | 53,934 | -0.12(-0.59%) |
Jul 25, 2017 | 19.57 | 20.66 | 19.57 | 20.41 | 66,914 | +1.21(+6.29%) |
Jul 24, 2017 | 19.09 | 19.57 | 19.09 | 19.21 | 11,007 | +0.00(+0.00%) |
Jul 21, 2017 | 19.09 | 19.81 | 18.84 | 19.21 | 61,156 | +0.00(+0.00%) |
Jul 20, 2017 | 19.80 | 19.09 | 19.21 | 37,905 | -0.60(-3.05%) | |
Jul 19, 2017 | 19.21 | 19.81 | 19.21 | 19.81 | 18,021 | +0.48(+2.50%) |
Jul 18, 2017 | 18.96 | 19.69 | 18.96 | 19.33 | 21,683 | +0.24(+1.27%) |
Jul 17, 2017 | 19.21 | 19.81 | 19.06 | 19.09 | 20,534 | -0.24(-1.25%) |
Jul 14, 2017 | 19.45 | 19.79 | 18.72 | 19.33 | 34,864 | -0.12(-0.62%) |
Jul 13, 2017 | 18.84 | 19.57 | 18.48 | 19.45 | 34,582 | +0.48(+2.55%) |
Jul 12, 2017 | 17.88 | 19.09 | 17.88 | 18.96 | 24,303 | +1.33(+7.53%) |
Jul 11, 2017 | 17.52 | 18.00 | 17.52 | 17.64 | 31,439 | +0.00(+0.00%) |
Jul 10, 2017 | 17.64 | 18.30 | 17.58 | 17.64 | 35,118 | -0.24(-1.35%) |
Jul 07, 2017 | 18.84 | 18.84 | 17.76 | 17.88 | 45,318 | -0.60(-3.27%) |
Jul 06, 2017 | 18.84 | 19.21 | 18.48 | 18.48 | 36,252 | -0.85(-4.38%) |
Jul 05, 2017 | 19.45 | 19.45 | 18.84 | 19.33 | 17,400 | -0.12(-0.62%) |
Jul 03, 2017 | 19.09 | 19.75 | 19.09 | 19.45 | 25,057 | +0.24(+1.26%) |
Jun 30, 2017 | 19.33 | 19.69 | 19.02 | 19.21 | 32,295 | -0.12(-0.63%) |
Jun 29, 2017 | 19.09 | 19.33 | 18.96 | 19.33 | 21,454 | +0.24(+1.27%) |
Jun 28, 2017 | 19.57 | 19.57 | 19.09 | 19.09 | 33,456 | -0.36(-1.86%) |
Jun 27, 2017 | 19.33 | 19.57 | 19.09 | 19.45 | 27,054 | +0.24(+1.26%) |
Jun 26, 2017 | 18.72 | 19.33 | 18.72 | 19.21 | 24,425 | +0.48(+2.58%) |
Jun 23, 2017 | 18.72 | 18.90 | 17.88 | 18.72 | 78,615 | +0.60(+3.33%) |
Jun 22, 2017 | 18.72 | 19.09 | 18.12 | 18.12 | 199,769 | -0.85(-4.46%) |
Jun 21, 2017 | 19.21 | 19.21 | 18.72 | 18.96 | 21,496 | -0.12(-0.63%) |
Jun 20, 2017 | 19.45 | 19.45 | 18.72 | 19.09 | 32,555 | -0.36(-1.86%) |
Jun 19, 2017 | 19.33 | 19.57 | 19.09 | 19.45 | 14,475 | +0.12(+0.63%) |
Jun 16, 2017 | 19.69 | 19.93 | 19.10 | 19.33 | 48,126 | -0.48(-2.44%) |
Jun 15, 2017 | 19.81 | 20.29 | 19.57 | 19.81 | 22,829 | -0.36(-1.80%) |
Jun 14, 2017 | 20.29 | 20.78 | 19.93 | 20.17 | 26,595 | -0.12(-0.60%) |
Jun 13, 2017 | 20.29 | 20.29 | 19.80 | 20.29 | 57,683 | +0.12(+0.60%) |
Jun 12, 2017 | 20.41 | 20.90 | 19.57 | 20.17 | 28,030 | -0.24(-1.18%) |
Jun 09, 2017 | 20.17 | 20.78 | 19.33 | 20.41 | 59,841 | +0.60(+3.05%) |
Jun 08, 2017 | 18.72 | 19.93 | 18.60 | 19.81 | 48,011 | +0.97(+5.13%) |
Jun 07, 2017 | 19.21 | 19.27 | 18.60 | 18.84 | 53,175 | -0.48(-2.50%) |
Jun 06, 2017 | 19.21 | 19.57 | 18.72 | 19.33 | 59,956 | -0.12(-0.62%) |
Jun 05, 2017 | 19.57 | 19.69 | 18.96 | 19.45 | 27,399 | +0.48(+2.55%) |
Jun 02, 2017 | 19.81 | 19.83 | 18.96 | 18.96 | 72,670 | -0.97(-4.85%) |
Jun 01, 2017 | 19.57 | 20.29 | 19.45 | 19.93 | 65,015 | +0.36(+1.85%) |
May 31, 2017 | 20.17 | 20.41 | 19.15 | 19.57 | 59,595 | -0.60(-2.99%) |
May 30, 2017 | 20.66 | 20.78 | 19.93 | 20.17 | 47,990 | -0.36(-1.76%) |
May 26, 2017 | 19.81 | 21.02 | 19.70 | 20.53 | 47,179 | +0.48(+2.41%) |
May 25, 2017 | 20.41 | 21.26 | 19.93 | 20.05 | 54,512 | -0.24(-1.19%) |
May 24, 2017 | 21.14 | 21.21 | 20.29 | 20.29 | 44,089 | -0.85(-4.00%) |
May 23, 2017 | 21.38 | 21.92 | 20.53 | 21.14 | 51,353 | +0.00(+0.00%) |
May 22, 2017 | 22.11 | 22.95 | 20.66 | 21.14 | 78,587 | -0.60(-2.78%) |
May 19, 2017 | 20.66 | 22.47 | 20.41 | 21.74 | 99,739 | +1.81(+9.09%) |
May 18, 2017 | 18.60 | 20.53 | 18.60 | 19.93 | 93,338 | +1.21(+6.45%) |
May 17, 2017 | 18.72 | 19.45 | 18.48 | 18.72 | 42,340 | -0.48(-2.52%) |
May 16, 2017 | 19.69 | 19.69 | 18.60 | 19.21 | 50,036 | -0.48(-2.45%) |
May 15, 2017 | 20.66 | 20.66 | 19.57 | 19.69 | 58,730 | -0.85(-4.12%) |
May 12, 2017 | 20.41 | 20.90 | 19.57 | 20.53 | 55,369 | +0.12(+0.59%) |
May 11, 2017 | 20.90 | 22.23 | 20.29 | 20.41 | 59,954 | -0.72(-3.43%) |
May 10, 2017 | 21.26 | 21.38 | 20.78 | 21.14 | 35,283 | +0.12(+0.57%) |
May 09, 2017 | 21.26 | 21.50 | 20.53 | 21.02 | 26,496 | +0.00(+0.00%) |
May 08, 2017 | 21.38 | 21.74 | 20.66 | 21.02 | 47,393 | +0.12(+0.58%) |
May 05, 2017 | 19.93 | 21.50 | 19.81 | 20.90 | 150,533 | +1.81(+9.49%) |
May 04, 2017 | 23.07 | 23.07 | 19.09 | 19.09 | 270,771 | -3.87(-16.84%) |
May 03, 2017 | 24.40 | 24.40 | 22.95 | 22.95 | 73,219 | -1.45(-5.94%) |
May 02, 2017 | 24.88 | 25.02 | 24.28 | 24.40 | 42,979 | -0.60(-2.42%) |
May 01, 2017 | 25.25 | 25.37 | 24.88 | 25.00 | 31,170 | -0.24(-0.96%) |
Apr 28, 2017 | 25.13 | 25.37 | 24.84 | 25.25 | 30,993 | +0.00(+0.00%) |
Apr 27, 2017 | 24.40 | 25.25 | 24.33 | 25.25 | 23,360 | +0.85(+3.47%) |
Apr 26, 2017 | 24.52 | 24.88 | 24.40 | 24.40 | 30,353 | -0.24(-0.98%) |
Apr 25, 2017 | 25.25 | 25.37 | 24.28 | 24.64 | 58,767 | -0.48(-1.92%) |
Apr 24, 2017 | 25.49 | 25.85 | 24.88 | 25.13 | 50,953 | -0.60(-2.35%) |
Apr 21, 2017 | 25.13 | 26.09 | 24.67 | 25.73 | 106,199 | +1.69(+7.04%) |
Apr 20, 2017 | 24.16 | 24.16 | 23.43 | 24.04 | 54,190 | -0.12(-0.50%) |
Apr 19, 2017 | 25.25 | 25.25 | 23.92 | 24.16 | 55,158 | -0.60(-2.44%) |
Apr 18, 2017 | 25.97 | 25.97 | 24.29 | 24.76 | 53,720 | -1.45(-5.53%) |
Apr 17, 2017 | 24.76 | 26.21 | 24.16 | 26.21 | 35,708 | +1.21(+4.83%) |
Apr 13, 2017 | 24.76 | 25.25 | 24.52 | 25.00 | 34,675 | +0.00(+0.00%) |
Apr 12, 2017 | 25.97 | 25.97 | 24.28 | 25.00 | 53,934 | -1.21(-4.61%) |
Apr 11, 2017 | 26.82 | 26.82 | 25.25 | 26.21 | 33,435 | -0.60(-2.25%) |
Apr 10, 2017 | 26.33 | 27.42 | 26.21 | 26.82 | 63,949 | +0.85(+3.26%) |
Apr 07, 2017 | 25.13 | 26.33 | 24.76 | 25.97 | 110,504 | +1.45(+5.91%) |
Apr 06, 2017 | 24.52 | 25.00 | 23.80 | 24.52 | 52,313 | +0.85(+3.57%) |
Apr 05, 2017 | 24.64 | 25.49 | 23.19 | 23.68 | 91,844 | -0.72(-2.97%) |
Apr 04, 2017 | 25.00 | 25.00 | 24.16 | 24.40 | 24,812 | -0.72(-2.88%) |
Apr 03, 2017 | 25.00 | 25.55 | 24.52 | 25.13 | 28,261 | +0.12(+0.48%) |
Mar 31, 2017 | 24.28 | 25.13 | 23.80 | 25.00 | 115,262 | +0.60(+2.48%) |
Mar 30, 2017 | 25.37 | 25.37 | 23.68 | 24.40 | 95,809 | -1.21(-4.72%) |
Mar 29, 2017 | 25.73 | 26.94 | 24.88 | 25.61 | 102,264 | +0.12(+0.47%) |
Mar 28, 2017 | 23.80 | 25.61 | 23.68 | 25.49 | 136,984 | +2.17(+9.33%) |
Mar 27, 2017 | 23.92 | 23.92 | 22.35 | 23.31 | 158,510 | -0.85(-3.50%) |
Mar 24, 2017 | 24.76 | 25.73 | 24.04 | 24.16 | 56,615 | -0.48(-1.96%) |
Mar 23, 2017 | 23.55 | 25.73 | 23.31 | 24.64 | 133,700 | +1.09(+4.62%) |
Mar 22, 2017 | 23.68 | 23.92 | 22.83 | 23.55 | 107,820 | -0.24(-1.02%) |
Mar 21, 2017 | 26.09 | 26.21 | 23.19 | 23.80 | 155,561 | -2.30(-8.80%) |
Mar 20, 2017 | 26.70 | 26.91 | 25.37 | 26.09 | 72,418 | -0.60(-2.26%) |
Mar 17, 2017 | 26.82 | 27.54 | 26.27 | 26.70 | 71,700 | -0.48(-1.78%) |
Mar 16, 2017 | 26.82 | 27.18 | 26.57 | 27.18 | 80,003 | +0.48(+1.81%) |
Mar 15, 2017 | 27.54 | 28.39 | 25.61 | 26.70 | 337,894 | -3.50(-11.60%) |
Mar 14, 2017 | 31.77 | 31.89 | 28.87 | 30.20 | 86,533 | -1.57(-4.94%) |
Mar 13, 2017 | 30.08 | 32.07 | 28.39 | 31.77 | 170,924 | +1.81(+6.05%) |
Mar 10, 2017 | 26.57 | 30.20 | 26.57 | 29.96 | 118,345 | +3.38(+12.73%) |
Mar 09, 2017 | 27.18 | 28.39 | 25.63 | 26.57 | 103,288 | -0.60(-2.22%) |
Mar 08, 2017 | 23.31 | 27.30 | 23.09 | 27.18 | 195,227 | +3.87(+16.58%) |
Mar 07, 2017 | 22.35 | 23.43 | 22.10 | 23.31 | 106,038 | +0.97(+4.32%) |
Mar 06, 2017 | 22.23 | 23.92 | 21.38 | 22.35 | 57,788 | +0.00(+0.00%) |
Mar 03, 2017 | 22.35 | 22.47 | 22.11 | 22.35 | 26,044 | +0.00(+0.00%) |
Mar 02, 2017 | 22.35 | 22.59 | 22.23 | 22.35 | 34,099 | +0.00(+0.00%) |
Mar 01, 2017 | 21.26 | 22.47 | 20.78 | 22.35 | 49,220 | +1.33(+6.32%) |
Feb 28, 2017 | 21.62 | 21.98 | 20.66 | 21.02 | 33,380 | -0.72(-3.33%) |
Feb 27, 2017 | 22.11 | 22.33 | 21.50 | 21.74 | 19,106 | -0.36(-1.64%) |
Feb 24, 2017 | 23.07 | 23.07 | 21.88 | 22.11 | 29,348 | -0.97(-4.19%) |
Feb 23, 2017 | 24.28 | 24.28 | 22.71 | 23.07 | 67,382 | -0.36(-1.55%) |
Feb 22, 2017 | 24.64 | 24.64 | 22.95 | 23.43 | 53,986 | -0.48(-2.02%) |
Feb 21, 2017 | 22.83 | 24.88 | 22.71 | 23.92 | 86,049 | +1.45(+6.45%) |
Feb 17, 2017 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 22.59 | 22.95 | 21.98 | 22.47 | 64,476 | -0.60(-2.62%) |
Feb 15, 2017 | 24.16 | 24.28 | 21.14 | 23.07 | 136,511 | -1.57(-6.37%) |
Feb 14, 2017 | 24.52 | 26.45 | 23.55 | 24.64 | 329,629 | +3.26(+15.25%) |
Feb 13, 2017 | 20.53 | 21.50 | 20.47 | 21.38 | 81,125 | +1.21(+5.99%) |
Feb 10, 2017 | 19.69 | 20.41 | 19.50 | 20.17 | 50,977 | +0.60(+3.09%) |
Feb 09, 2017 | 19.21 | 20.05 | 19.21 | 19.57 | 20,212 | +0.36(+1.89%) |
Feb 08, 2017 | 19.81 | 19.81 | 19.09 | 19.21 | 24,446 | -0.72(-3.64%) |
Feb 07, 2017 | 20.17 | 20.17 | 19.33 | 19.93 | 21,142 | +0.00(+0.00%) |
Feb 06, 2017 | 19.93 | 20.53 | 19.93 | 19.93 | 30,805 | -0.12(-0.60%) |
Feb 03, 2017 | 19.93 | 20.41 | 19.93 | 20.05 | 36,337 | +0.12(+0.61%) |
Feb 02, 2017 | 20.17 | 20.17 | 19.33 | 19.93 | 21,570 | -0.36(-1.79%) |
Feb 01, 2017 | 20.53 | 20.65 | 19.93 | 20.29 | 27,984 | -0.12(-0.59%) |
Jan 31, 2017 | 20.05 | 20.66 | 19.57 | 20.41 | 45,146 | +0.60(+3.05%) |
Jan 30, 2017 | 19.09 | 19.93 | 18.36 | 19.81 | 57,929 | +0.91(+4.79%) |
Jan 27, 2017 | 19.57 | 19.81 | 18.36 | 18.90 | 75,811 | -0.42(-2.19%) |
Jan 26, 2017 | 20.90 | 20.90 | 19.33 | 19.33 | 65,405 | -1.45(-6.98%) |
Jan 25, 2017 | 20.90 | 21.02 | 20.66 | 20.78 | 29,072 | +0.24(+1.18%) |
Jan 24, 2017 | 21.14 | 21.14 | 19.93 | 20.53 | 50,509 | -0.36(-1.73%) |
Jan 23, 2017 | 20.78 | 21.50 | 20.42 | 20.90 | 85,135 | +0.12(+0.58%) |
Jan 20, 2017 | 19.81 | 21.62 | 19.81 | 20.78 | 96,382 | +1.09(+5.52%) |
Jan 19, 2017 | 19.09 | 19.93 | 18.96 | 19.69 | 32,720 | +0.24(+1.24%) |
Jan 18, 2017 | 18.24 | 19.69 | 18.12 | 19.45 | 38,749 | +0.85(+4.55%) |
Jan 17, 2017 | 19.45 | 19.64 | 18.48 | 18.60 | 41,676 | -0.72(-3.75%) |
Jan 13, 2017 | 19.33 | 19.33 | 19.33 | 0 | +0.60(+3.23%) | |
Jan 12, 2017 | 18.84 | 19.21 | 18.30 | 18.72 | 28,546 | -0.36(-1.90%) |
Jan 11, 2017 | 18.84 | 19.20 | 18.60 | 19.09 | 12,226 | +0.48(+2.60%) |
Jan 10, 2017 | 18.36 | 19.17 | 18.12 | 18.60 | 31,370 | +0.24(+1.32%) |
Jan 09, 2017 | 19.21 | 19.33 | 18.09 | 18.36 | 60,476 | -1.09(-5.59%) |
Jan 06, 2017 | 20.05 | 20.05 | 18.84 | 19.45 | 19,819 | -0.36(-1.83%) |
Jan 05, 2017 | 19.21 | 20.29 | 19.21 | 19.81 | 54,146 | +0.36(+1.86%) |
Jan 04, 2017 | 17.52 | 19.69 | 17.52 | 19.45 | 79,491 | +1.69(+9.52%) |
Jan 03, 2017 | 17.27 | 18.00 | 17.09 | 17.76 | 40,800 | +0.72(+4.26%) |
Dec 30, 2016 | 17.03 | 17.03 | 17.03 | 0 | -0.60(-3.42%) | |
Dec 29, 2016 | 17.64 | 18.33 | 17.27 | 17.64 | 56,019 | -0.48(-2.67%) |
Dec 28, 2016 | 18.12 | 18.72 | 17.64 | 18.12 | 42,810 | -0.12(-0.66%) |
Dec 27, 2016 | 18.72 | 19.23 | 18.36 | 18.24 | 46,505 | -0.60(-3.21%) |
Dec 23, 2016 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 17.39 | 19.57 | 17.39 | 18.84 | 80,812 | +1.21(+6.85%) |
Dec 21, 2016 | 17.39 | 17.76 | 17.39 | 17.64 | 24,110 | +0.12(+0.69%) |
Dec 20, 2016 | 17.88 | 17.88 | 17.03 | 17.52 | 47,808 | -0.36(-2.03%) |
Dec 19, 2016 | 17.76 | 18.12 | 17.64 | 17.88 | 27,054 | -0.12(-0.67%) |
Dec 16, 2016 | 18.60 | 18.84 | 17.76 | 18.00 | 70,692 | -0.36(-1.97%) |
Dec 15, 2016 | 17.39 | 18.60 | 16.91 | 18.36 | 81,534 | +1.09(+6.29%) |
Dec 14, 2016 | 18.24 | 18.48 | 17.27 | 17.27 | 59,029 | -0.97(-5.30%) |
Dec 13, 2016 | 18.48 | 18.84 | 18.00 | 18.24 | 34,904 | -0.24(-1.31%) |
Dec 12, 2016 | 19.33 | 19.57 | 18.18 | 18.48 | 55,562 | -0.85(-4.38%) |
Dec 09, 2016 | 19.33 | 19.93 | 18.96 | 19.33 | 42,629 | -0.24(-1.23%) |
Dec 08, 2016 | 18.84 | 19.93 | 18.24 | 19.57 | 53,184 | +1.21(+6.58%) |
Dec 07, 2016 | 19.45 | 19.80 | 17.88 | 18.36 | 122,736 | -1.33(-6.75%) |
Dec 06, 2016 | 19.69 | 20.17 | 19.33 | 19.69 | 59,604 | -0.24(-1.21%) |
Dec 05, 2016 | 20.05 | 20.17 | 18.84 | 19.93 | 55,284 | -0.24(-1.20%) |
Dec 02, 2016 | 20.41 | 20.41 | 20.01 | 20.17 | 25,830 | -0.24(-1.18%) |
Dec 01, 2016 | 20.90 | 20.99 | 20.05 | 20.41 | 65,539 | +0.00(+0.00%) |
Nov 30, 2016 | 20.90 | 21.34 | 19.93 | 20.41 | 68,324 | -0.24(-1.17%) |
Nov 29, 2016 | 20.66 | 21.14 | 20.17 | 20.66 | 33,306 | -0.36(-1.72%) |
Nov 28, 2016 | 19.93 | 21.74 | 19.21 | 21.02 | 87,061 | +0.97(+4.82%) |
Nov 25, 2016 | 20.17 | 20.17 | 19.09 | 20.05 | 31,129 | -0.24(-1.19%) |
Nov 23, 2016 | 20.29 | 20.29 | 20.29 | 0 | -0.97(-4.55%) | |
Nov 22, 2016 | 23.55 | 23.80 | 20.78 | 21.26 | 153,209 | -2.30(-9.74%) |
Nov 21, 2016 | 25.00 | 25.00 | 22.71 | 23.55 | 151,434 | -1.33(-5.34%) |
Nov 18, 2016 | 24.16 | 26.57 | 23.55 | 24.88 | 150,135 | +0.85(+3.52%) |
Nov 17, 2016 | 32.37 | 35.51 | 22.47 | 24.04 | 864,019 | -1.33(-5.24%) |
Nov 16, 2016 | 23.55 | 27.54 | 22.71 | 25.37 | 537,718 | +4.35(+20.69%) |
Nov 15, 2016 | 21.74 | 21.74 | 19.57 | 21.02 | 273,285 | +2.42(+12.99%) |
Nov 14, 2016 | 17.52 | 18.72 | 17.03 | 18.60 | 198,817 | +1.57(+9.22%) |
Nov 11, 2016 | 15.82 | 17.52 | 15.82 | 17.03 | 105,776 | +0.97(+6.02%) |
Nov 10, 2016 | 15.58 | 16.43 | 15.58 | 16.07 | 34,977 | +0.24(+1.53%) |
Nov 09, 2016 | 14.37 | 15.94 | 14.25 | 15.82 | 30,718 | +1.09(+7.38%) |
Nov 08, 2016 | 14.37 | 14.86 | 14.37 | 14.74 | 16,125 | +0.12(+0.83%) |
Nov 07, 2016 | 14.25 | 15.09 | 14.25 | 14.62 | 12,994 | +0.36(+2.54%) |
Nov 04, 2016 | 14.01 | 14.98 | 13.89 | 14.25 | 16,455 | -0.12(-0.84%) |
Nov 03, 2016 | 14.98 | 15.08 | 14.25 | 14.37 | 28,958 | -0.60(-4.03%) |
Nov 02, 2016 | 15.22 | 15.46 | 14.74 | 14.98 | 32,086 | -0.36(-2.36%) |
Nov 01, 2016 | 15.34 | 15.94 | 14.98 | 15.34 | 34,414 | -0.12(-0.78%) |
Oct 31, 2016 | 15.82 | 16.07 | 15.10 | 15.46 | 41,859 | -0.60(-3.76%) |
Oct 28, 2016 | 16.07 | 16.26 | 15.70 | 16.07 | 21,437 | +0.00(+0.00%) |
Oct 27, 2016 | 15.94 | 16.42 | 15.60 | 16.07 | 20,035 | +0.24(+1.53%) |
Oct 26, 2016 | 16.07 | 16.55 | 15.82 | 15.82 | 24,902 | -0.24(-1.50%) |
Oct 25, 2016 | 16.55 | 16.67 | 16.07 | 16.07 | 23,227 | -0.72(-4.32%) |
Oct 24, 2016 | 16.79 | 16.91 | 16.07 | 16.79 | 22,754 | +0.12(+0.72%) |
Oct 21, 2016 | 17.03 | 17.03 | 16.55 | 16.67 | 9,248 | -0.48(-2.82%) |
Oct 20, 2016 | 16.55 | 17.15 | 16.31 | 17.15 | 21,074 | +0.24(+1.43%) |
Oct 19, 2016 | 16.85 | 17.15 | 16.31 | 16.91 | 16,093 | -0.24(-1.41%) |
Oct 18, 2016 | 16.19 | 17.15 | 16.07 | 17.15 | 28,479 | +0.60(+3.65%) |
Oct 17, 2016 | 16.19 | 16.55 | 15.94 | 16.55 | 12,682 | +0.24(+1.48%) |
Oct 14, 2016 | 16.31 | 16.43 | 15.94 | 16.31 | 12,569 | +0.36(+2.27%) |
Oct 13, 2016 | 16.55 | 16.55 | 15.70 | 15.94 | 38,269 | -0.72(-4.35%) |
Oct 12, 2016 | 16.79 | 17.15 | 16.55 | 16.67 | 10,850 | -0.12(-0.72%) |
Oct 11, 2016 | 16.91 | 16.91 | 16.43 | 16.79 | 18,169 | -0.12(-0.71%) |
Oct 10, 2016 | 17.52 | 17.52 | 16.91 | 16.91 | 8,389 | -0.59(-3.39%) |
Oct 07, 2016 | 17.03 | 17.52 | 16.67 | 17.51 | 25,845 | +0.72(+4.26%) |
Oct 06, 2016 | 16.91 | 17.39 | 16.79 | 16.79 | 15,765 | +0.00(+0.00%) |
Oct 05, 2016 | 16.91 | 17.33 | 16.79 | 16.79 | 11,784 | +0.00(+0.00%) |
Oct 04, 2016 | 16.79 | 16.91 | 16.43 | 16.79 | 19,263 | +0.00(+0.00%) |