Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.90 | 20.75 | 19.90 | 20.60 | 125,560 | +0.75(+3.78%) |
Sep 28, 2017 | 19.75 | 20.10 | 19.60 | 19.85 | 102,260 | +0.20(+1.02%) |
Sep 27, 2017 | 19.20 | 19.85 | 19.20 | 19.65 | 146,330 | +0.80(+4.24%) |
Sep 26, 2017 | 18.75 | 19.00 | 18.65 | 18.85 | 52,995 | +0.20(+1.07%) |
Sep 25, 2017 | 19.10 | 18.65 | 18.65 | 67,847 | -0.10(-0.53%) | |
Sep 22, 2017 | 18.65 | 18.80 | 18.57 | 18.75 | 107,229 | +0.15(+0.81%) |
Sep 21, 2017 | 18.55 | 18.75 | 18.55 | 18.60 | 103,252 | +0.00(+0.00%) |
Sep 20, 2017 | 18.45 | 18.75 | 18.45 | 18.60 | 98,757 | +0.15(+0.81%) |
Sep 19, 2017 | 18.60 | 18.80 | 18.32 | 18.45 | 106,682 | -0.20(-1.07%) |
Sep 18, 2017 | 18.35 | 18.85 | 18.35 | 18.65 | 70,026 | +0.35(+1.91%) |
Sep 15, 2017 | 18.45 | 18.75 | 18.30 | 18.30 | 84,585 | -0.10(-0.54%) |
Sep 14, 2017 | 18.30 | 18.50 | 18.25 | 18.40 | 69,002 | +0.15(+0.82%) |
Sep 13, 2017 | 18.55 | 18.20 | 18.25 | 84,247 | +0.05(+0.27%) | |
Sep 12, 2017 | 18.20 | 18.25 | 18.15 | 18.20 | 24,593 | +0.05(+0.28%) |
Sep 11, 2017 | 18.35 | 18.50 | 17.90 | 18.15 | 31,351 | -0.05(-0.27%) |
Sep 08, 2017 | 18.20 | 18.45 | 18.07 | 18.20 | 15,758 | +0.05(+0.28%) |
Sep 07, 2017 | 18.05 | 18.40 | 17.95 | 18.15 | 24,767 | +0.15(+0.83%) |
Sep 06, 2017 | 18.00 | 18.35 | 17.90 | 18.00 | 32,440 | +0.05(+0.28%) |
Sep 05, 2017 | 18.00 | 18.35 | 17.90 | 17.95 | 34,140 | -0.25(-1.37%) |
Sep 01, 2017 | 18.25 | 18.45 | 18.10 | 18.20 | 21,121 | +0.00(+0.00%) |
Aug 31, 2017 | 18.00 | 18.30 | 18.00 | 18.20 | 35,700 | +0.15(+0.83%) |
Aug 30, 2017 | 18.10 | 18.29 | 17.95 | 18.05 | 30,444 | +0.00(+0.00%) |
Aug 29, 2017 | 17.85 | 18.15 | 17.65 | 18.05 | 26,301 | +0.25(+1.40%) |
Aug 28, 2017 | 18.00 | 18.05 | 17.80 | 17.80 | 29,371 | -0.10(-0.56%) |
Aug 25, 2017 | 17.75 | 18.00 | 17.65 | 17.90 | 18,311 | +0.15(+0.85%) |
Aug 24, 2017 | 18.00 | 18.05 | 17.70 | 17.75 | 13,011 | -0.15(-0.84%) |
Aug 23, 2017 | 17.70 | 18.00 | 17.60 | 17.90 | 27,084 | +0.15(+0.85%) |
Aug 22, 2017 | 17.65 | 17.80 | 17.65 | 17.75 | 23,929 | +0.05(+0.28%) |
Aug 21, 2017 | 17.85 | 17.90 | 17.69 | 17.70 | 27,995 | -0.20(-1.12%) |
Aug 18, 2017 | 17.65 | 17.95 | 17.65 | 17.90 | 20,695 | +0.10(+0.56%) |
Aug 17, 2017 | 17.93 | 18.00 | 17.65 | 17.80 | 29,806 | -0.20(-1.11%) |
Aug 16, 2017 | 18.00 | 18.30 | 17.85 | 18.00 | 42,989 | +0.00(+0.00%) |
Aug 15, 2017 | 17.65 | 18.15 | 17.50 | 18.00 | 71,036 | +0.50(+2.86%) |
Aug 14, 2017 | 17.45 | 17.75 | 17.35 | 17.50 | 72,843 | +0.30(+1.74%) |
Aug 11, 2017 | 17.55 | 17.55 | 17.10 | 17.20 | 32,339 | -0.35(-1.99%) |
Aug 10, 2017 | 17.75 | 17.80 | 17.35 | 17.55 | 32,511 | -0.15(-0.85%) |
Aug 09, 2017 | 17.60 | 18.12 | 17.60 | 17.70 | 32,015 | -0.10(-0.56%) |
Aug 08, 2017 | 18.10 | 18.25 | 17.70 | 17.80 | 38,948 | -0.30(-1.66%) |
Aug 07, 2017 | 18.00 | 18.15 | 17.90 | 18.10 | 56,939 | +0.20(+1.12%) |
Aug 04, 2017 | 17.75 | 17.25 | 17.90 | 92,093 | +0.15(+0.85%) | |
Aug 03, 2017 | 18.29 | 18.29 | 17.45 | 17.75 | 27,302 | +0.15(+0.85%) |
Aug 02, 2017 | 17.85 | 17.85 | 17.50 | 17.60 | 14,344 | -0.20(-1.12%) |
Aug 01, 2017 | 17.50 | 17.90 | 17.45 | 17.80 | 61,913 | +0.05(+0.28%) |
Jul 31, 2017 | 17.70 | 17.90 | 17.55 | 17.75 | 29,645 | +0.20(+1.14%) |
Jul 28, 2017 | 17.70 | 17.74 | 17.45 | 17.55 | 28,581 | +0.00(+0.00%) |
Jul 27, 2017 | 17.75 | 17.95 | 17.40 | 17.55 | 31,322 | -0.20(-1.13%) |
Jul 26, 2017 | 17.95 | 18.70 | 17.60 | 17.75 | 30,073 | -0.10(-0.56%) |
Jul 25, 2017 | 17.85 | 18.02 | 17.70 | 17.85 | 43,156 | +0.10(+0.56%) |
Jul 24, 2017 | 17.55 | 18.05 | 17.55 | 17.75 | 70,073 | +0.25(+1.43%) |
Jul 21, 2017 | 17.65 | 17.77 | 17.35 | 17.50 | 102,755 | -0.15(-0.85%) |
Jul 20, 2017 | 17.88 | 17.25 | 17.65 | 51,072 | +0.40(+2.32%) | |
Jul 19, 2017 | 17.45 | 17.65 | 17.10 | 17.25 | 38,469 | -0.20(-1.15%) |
Jul 18, 2017 | 17.70 | 17.70 | 17.45 | 17.45 | 34,294 | -0.30(-1.69%) |
Jul 17, 2017 | 17.55 | 17.80 | 17.50 | 17.75 | 28,402 | +0.20(+1.14%) |
Jul 14, 2017 | 17.55 | 17.60 | 17.45 | 17.55 | 20,596 | +0.00(+0.00%) |
Jul 13, 2017 | 17.40 | 17.55 | 17.00 | 17.55 | 30,298 | +0.10(+0.57%) |
Jul 12, 2017 | 17.40 | 17.60 | 17.32 | 17.45 | 56,891 | +0.10(+0.58%) |
Jul 11, 2017 | 17.25 | 17.45 | 16.85 | 17.35 | 41,851 | +0.10(+0.58%) |
Jul 10, 2017 | 17.30 | 17.40 | 17.10 | 17.25 | 13,669 | -0.10(-0.58%) |
Jul 07, 2017 | 16.95 | 17.45 | 16.95 | 17.35 | 28,020 | +0.40(+2.36%) |
Jul 06, 2017 | 17.05 | 17.05 | 16.75 | 16.95 | 71,045 | -0.10(-0.59%) |
Jul 05, 2017 | 17.20 | 17.23 | 16.85 | 17.05 | 18,760 | -0.15(-0.87%) |
Jul 03, 2017 | 17.00 | 17.25 | 17.00 | 17.20 | 12,044 | +0.20(+1.18%) |
Jun 30, 2017 | 16.80 | 17.30 | 16.80 | 17.00 | 50,372 | +0.10(+0.59%) |
Jun 29, 2017 | 17.10 | 17.10 | 16.75 | 16.90 | 23,469 | -0.20(-1.17%) |
Jun 28, 2017 | 16.85 | 17.40 | 16.85 | 17.10 | 56,402 | +0.40(+2.40%) |
Jun 27, 2017 | 17.15 | 17.15 | 16.60 | 16.70 | 50,652 | -0.50(-2.91%) |
Jun 26, 2017 | 16.90 | 17.35 | 16.75 | 17.20 | 35,884 | +0.45(+2.69%) |
Jun 23, 2017 | 17.00 | 17.05 | 16.65 | 16.75 | 261,236 | -0.25(-1.47%) |
Jun 22, 2017 | 17.15 | 17.15 | 16.90 | 17.00 | 74,606 | -0.10(-0.58%) |
Jun 21, 2017 | 17.45 | 17.45 | 16.75 | 17.10 | 67,186 | -0.15(-0.87%) |
Jun 20, 2017 | 17.75 | 17.95 | 17.10 | 17.25 | 64,358 | -0.50(-2.82%) |
Jun 19, 2017 | 17.75 | 17.90 | 17.60 | 17.75 | 41,574 | +0.00(+0.00%) |
Jun 16, 2017 | 17.55 | 18.10 | 17.50 | 17.75 | 321,683 | +0.10(+0.57%) |
Jun 15, 2017 | 17.85 | 18.00 | 17.50 | 17.65 | 79,162 | -0.30(-1.67%) |
Jun 14, 2017 | 18.10 | 18.10 | 17.85 | 17.95 | 68,940 | -0.20(-1.10%) |
Jun 13, 2017 | 18.20 | 18.27 | 17.77 | 18.15 | 47,943 | +0.00(+0.00%) |
Jun 12, 2017 | 17.85 | 18.15 | 17.70 | 18.15 | 40,774 | +0.25(+1.40%) |
Jun 09, 2017 | 17.95 | 18.25 | 17.80 | 17.90 | 41,010 | -0.20(-1.10%) |
Jun 08, 2017 | 18.00 | 18.20 | 18.00 | 18.10 | 25,495 | +0.05(+0.28%) |
Jun 07, 2017 | 18.20 | 18.30 | 17.85 | 18.05 | 34,666 | -0.15(-0.82%) |
Jun 06, 2017 | 18.05 | 18.20 | 17.80 | 18.20 | 50,546 | +0.10(+0.55%) |
Jun 05, 2017 | 18.10 | 18.25 | 17.80 | 18.10 | 35,569 | -0.05(-0.28%) |
Jun 02, 2017 | 18.30 | 18.48 | 17.90 | 18.15 | 57,990 | +0.05(+0.28%) |
Jun 01, 2017 | 18.20 | 18.40 | 18.05 | 18.10 | 39,887 | -0.15(-0.82%) |
May 31, 2017 | 18.05 | 18.30 | 17.80 | 18.25 | 134,453 | +0.20(+1.11%) |
May 30, 2017 | 18.05 | 18.15 | 17.75 | 18.05 | 81,776 | +0.10(+0.56%) |
May 26, 2017 | 17.95 | 18.00 | 17.75 | 17.95 | 16,353 | -0.10(-0.55%) |
May 25, 2017 | 17.95 | 18.10 | 17.40 | 18.05 | 30,486 | +0.15(+0.84%) |
May 24, 2017 | 18.00 | 18.10 | 17.75 | 17.90 | 29,660 | -0.05(-0.28%) |
May 23, 2017 | 18.10 | 18.15 | 17.70 | 17.95 | 32,954 | -0.20(-1.10%) |
May 22, 2017 | 18.15 | 18.20 | 17.95 | 18.15 | 23,866 | +0.20(+1.11%) |
May 19, 2017 | 17.95 | 18.50 | 17.75 | 17.95 | 31,564 | +0.10(+0.56%) |
May 18, 2017 | 18.20 | 18.40 | 17.75 | 17.85 | 51,245 | -0.50(-2.72%) |
May 17, 2017 | 18.60 | 18.70 | 18.35 | 18.35 | 80,983 | -0.35(-1.87%) |
May 16, 2017 | 18.75 | 18.93 | 18.60 | 18.70 | 195,192 | -0.10(-0.53%) |
May 15, 2017 | 18.75 | 18.85 | 18.75 | 18.80 | 50,321 | +0.15(+0.80%) |
May 12, 2017 | 18.95 | 19.45 | 18.65 | 18.65 | 124,690 | -0.70(-3.62%) |
May 11, 2017 | 18.75 | 19.60 | 18.60 | 19.35 | 120,681 | +0.45(+2.38%) |
May 10, 2017 | 18.85 | 19.00 | 18.50 | 18.90 | 76,042 | -0.05(-0.26%) |
May 09, 2017 | 18.85 | 18.98 | 18.75 | 18.95 | 30,457 | +0.00(+0.00%) |
May 08, 2017 | 19.00 | 19.00 | 18.55 | 18.95 | 44,091 | +0.05(+0.26%) |
May 05, 2017 | 18.75 | 19.00 | 18.73 | 18.90 | 27,837 | +0.20(+1.07%) |
May 04, 2017 | 18.90 | 18.90 | 18.55 | 18.70 | 36,000 | -0.20(-1.06%) |
May 03, 2017 | 18.95 | 19.00 | 18.82 | 18.90 | 39,008 | -0.05(-0.26%) |
May 02, 2017 | 18.80 | 19.00 | 18.65 | 18.95 | 79,146 | +0.20(+1.07%) |
May 01, 2017 | 18.75 | 18.85 | 18.45 | 18.75 | 47,452 | +0.15(+0.81%) |
Apr 28, 2017 | 18.70 | 18.85 | 18.40 | 18.60 | 41,187 | -0.10(-0.53%) |
Apr 27, 2017 | 18.75 | 18.98 | 18.55 | 18.70 | 29,694 | -0.10(-0.53%) |
Apr 26, 2017 | 18.70 | 18.85 | 18.68 | 18.80 | 70,926 | +0.05(+0.27%) |
Apr 25, 2017 | 18.50 | 18.90 | 18.50 | 18.75 | 75,135 | +0.35(+1.90%) |
Apr 24, 2017 | 18.20 | 18.55 | 18.20 | 18.40 | 77,400 | +0.40(+2.22%) |
Apr 21, 2017 | 18.05 | 18.15 | 18.00 | 18.00 | 154,212 | -0.10(-0.55%) |
Apr 20, 2017 | 18.10 | 18.18 | 18.00 | 18.10 | 113,896 | +0.05(+0.28%) |
Apr 19, 2017 | 18.05 | 18.20 | 18.00 | 18.05 | 89,780 | +0.05(+0.28%) |
Apr 18, 2017 | 17.75 | 18.05 | 17.50 | 18.00 | 61,403 | +0.15(+0.84%) |
Apr 17, 2017 | 17.70 | 17.85 | 17.60 | 17.85 | 54,787 | +0.20(+1.13%) |
Apr 13, 2017 | 17.95 | 18.05 | 17.60 | 17.65 | 55,053 | -0.50(-2.75%) |
Apr 12, 2017 | 18.45 | 18.50 | 18.00 | 18.15 | 39,569 | -0.35(-1.89%) |
Apr 11, 2017 | 18.15 | 18.55 | 18.12 | 18.50 | 111,293 | +0.35(+1.93%) |
Apr 10, 2017 | 18.35 | 17.70 | 18.15 | 109,815 | +0.45(+2.54%) | |
Apr 07, 2017 | 17.60 | 17.85 | 17.55 | 17.70 | 44,064 | +0.10(+0.57%) |
Apr 06, 2017 | 17.40 | 17.70 | 17.25 | 17.60 | 57,660 | +0.15(+0.86%) |
Apr 05, 2017 | 17.40 | 17.75 | 17.20 | 17.45 | 99,656 | +0.05(+0.29%) |
Apr 04, 2017 | 17.25 | 17.40 | 17.05 | 17.40 | 67,477 | +0.20(+1.16%) |
Apr 03, 2017 | 17.10 | 17.40 | 16.40 | 17.20 | 210,709 | +0.05(+0.29%) |
Mar 31, 2017 | 17.20 | 17.35 | 17.07 | 17.15 | 48,807 | +0.00(+0.00%) |
Mar 30, 2017 | 17.05 | 17.16 | 17.00 | 17.15 | 116,541 | +0.10(+0.59%) |
Mar 29, 2017 | 17.05 | 17.05 | 16.80 | 17.05 | 92,895 | +0.00(+0.00%) |
Mar 28, 2017 | 16.95 | 17.05 | 16.95 | 17.05 | 24,036 | +0.10(+0.59%) |
Mar 27, 2017 | 16.85 | 17.15 | 16.80 | 16.95 | 109,926 | +0.00(+0.00%) |
Mar 24, 2017 | 16.65 | 17.00 | 16.65 | 16.95 | 80,282 | +0.40(+2.42%) |
Mar 23, 2017 | 16.40 | 16.55 | 16.30 | 16.55 | 48,663 | +0.25(+1.53%) |
Mar 22, 2017 | 16.35 | 16.40 | 15.95 | 16.30 | 77,590 | +0.00(+0.00%) |
Mar 21, 2017 | 17.00 | 17.00 | 16.25 | 16.30 | 140,582 | -0.60(-3.55%) |
Mar 20, 2017 | 16.85 | 17.05 | 16.80 | 16.90 | 533,604 | +0.05(+0.30%) |
Mar 17, 2017 | 16.55 | 16.90 | 16.50 | 16.85 | 285,156 | +0.20(+1.20%) |
Mar 16, 2017 | 16.40 | 16.70 | 16.40 | 16.65 | 26,315 | +0.25(+1.52%) |
Mar 15, 2017 | 16.15 | 16.50 | 16.00 | 16.40 | 53,523 | +0.40(+2.50%) |
Mar 14, 2017 | 16.10 | 16.15 | 15.85 | 16.00 | 36,651 | -0.10(-0.62%) |
Mar 13, 2017 | 16.35 | 16.70 | 16.05 | 16.10 | 30,674 | -0.45(-2.72%) |
Mar 10, 2017 | 16.75 | 16.85 | 16.20 | 16.55 | 50,541 | -0.10(-0.60%) |
Mar 09, 2017 | 17.00 | 17.00 | 16.55 | 16.65 | 379,831 | -0.25(-1.48%) |
Mar 08, 2017 | 16.95 | 17.00 | 16.70 | 16.90 | 435,254 | +0.00(+0.00%) |
Mar 07, 2017 | 16.75 | 17.00 | 16.70 | 16.90 | 60,959 | +0.10(+0.60%) |
Mar 06, 2017 | 16.70 | 16.85 | 16.30 | 16.80 | 41,202 | -0.10(-0.59%) |
Mar 03, 2017 | 17.00 | 17.00 | 16.40 | 16.90 | 28,452 | +0.00(+0.00%) |
Mar 02, 2017 | 17.10 | 17.10 | 16.90 | 16.90 | 36,272 | -0.15(-0.88%) |
Mar 01, 2017 | 17.05 | 17.20 | 16.75 | 17.05 | 118,515 | +0.05(+0.29%) |
Feb 28, 2017 | 16.85 | 17.15 | 16.75 | 17.00 | 76,806 | +0.05(+0.29%) |
Feb 27, 2017 | 16.74 | 17.00 | 16.70 | 16.95 | 126,499 | +0.25(+1.50%) |
Feb 24, 2017 | 16.55 | 16.80 | 16.35 | 16.70 | 28,103 | +0.00(+0.00%) |
Feb 23, 2017 | 17.00 | 17.05 | 16.70 | 16.70 | 39,248 | -0.25(-1.47%) |
Feb 22, 2017 | 17.00 | 17.05 | 16.90 | 16.95 | 46,363 | -0.05(-0.29%) |
Feb 21, 2017 | 16.95 | 17.05 | 16.85 | 17.00 | 181,882 | +0.05(+0.29%) |
Feb 17, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.10(+0.59%) | |
Feb 16, 2017 | 17.05 | 17.10 | 16.50 | 16.85 | 36,189 | -0.15(-0.88%) |
Feb 15, 2017 | 17.05 | 17.05 | 16.85 | 17.00 | 36,081 | +0.00(+0.00%) |
Feb 14, 2017 | 17.05 | 17.15 | 16.90 | 17.00 | 332,109 | +0.00(+0.00%) |
Feb 13, 2017 | 17.05 | 17.05 | 16.80 | 17.00 | 49,743 | +0.05(+0.29%) |
Feb 10, 2017 | 16.00 | 17.05 | 16.00 | 16.95 | 46,822 | +0.30(+1.80%) |
Feb 09, 2017 | 16.60 | 16.96 | 16.55 | 16.65 | 24,919 | +0.10(+0.60%) |
Feb 08, 2017 | 16.85 | 16.85 | 16.55 | 16.55 | 17,997 | -0.35(-2.07%) |
Feb 07, 2017 | 17.00 | 17.25 | 16.80 | 16.90 | 84,015 | -0.05(-0.29%) |
Feb 06, 2017 | 16.80 | 17.05 | 16.75 | 16.95 | 81,688 | -0.05(-0.29%) |
Feb 03, 2017 | 16.75 | 17.05 | 16.55 | 17.00 | 47,947 | +0.10(+0.59%) |
Feb 02, 2017 | 16.95 | 17.20 | 16.60 | 16.90 | 20,855 | -0.15(-0.88%) |
Feb 01, 2017 | 16.90 | 18.15 | 16.90 | 17.05 | 58,563 | +0.20(+1.19%) |
Jan 31, 2017 | 17.05 | 17.10 | 16.65 | 16.85 | 54,731 | -0.10(-0.59%) |
Jan 30, 2017 | 16.95 | 17.25 | 16.75 | 16.95 | 33,797 | +0.00(+0.00%) |
Jan 27, 2017 | 16.85 | 17.05 | 16.80 | 16.95 | 63,589 | +0.25(+1.50%) |
Jan 26, 2017 | 16.65 | 17.00 | 16.65 | 16.70 | 89,731 | +0.00(+0.00%) |
Jan 25, 2017 | 16.35 | 16.80 | 16.35 | 16.70 | 180,054 | +0.45(+2.77%) |
Jan 24, 2017 | 16.25 | 16.30 | 16.00 | 16.25 | 52,770 | +0.00(+0.00%) |
Jan 23, 2017 | 16.05 | 16.35 | 16.05 | 16.25 | 22,216 | +0.25(+1.56%) |
Jan 20, 2017 | 16.25 | 16.35 | 15.85 | 16.00 | 113,099 | -0.25(-1.54%) |
Jan 19, 2017 | 16.15 | 16.40 | 16.10 | 16.25 | 35,191 | +0.00(+0.00%) |
Jan 18, 2017 | 16.25 | 16.70 | 16.10 | 16.25 | 33,714 | -0.05(-0.31%) |
Jan 17, 2017 | 16.00 | 16.55 | 15.97 | 16.30 | 20,530 | +0.25(+1.56%) |
Jan 13, 2017 | 16.05 | 16.05 | 16.05 | 0 | +0.20(+1.26%) | |
Jan 12, 2017 | 16.40 | 16.40 | 15.80 | 15.85 | 17,301 | -0.55(-3.35%) |
Jan 11, 2017 | 16.10 | 16.45 | 16.05 | 16.40 | 11,844 | +0.35(+2.18%) |
Jan 10, 2017 | 15.88 | 16.05 | 15.88 | 16.05 | 52,158 | +0.15(+0.94%) |
Jan 09, 2017 | 16.20 | 16.20 | 15.80 | 15.90 | 36,202 | -0.20(-1.24%) |
Jan 06, 2017 | 15.95 | 16.20 | 15.80 | 16.10 | 22,069 | +0.35(+2.22%) |
Jan 05, 2017 | 15.50 | 15.95 | 15.50 | 15.75 | 40,918 | +0.05(+0.32%) |
Jan 04, 2017 | 15.45 | 15.90 | 15.45 | 15.70 | 18,972 | +0.20(+1.29%) |
Jan 03, 2017 | 15.55 | 15.65 | 15.35 | 15.50 | 29,138 | +0.05(+0.32%) |
Dec 30, 2016 | 15.45 | 15.45 | 15.45 | 0 | -0.55(-3.44%) | |
Dec 29, 2016 | 15.95 | 16.40 | 15.95 | 16.00 | 27,891 | +0.10(+0.63%) |
Dec 28, 2016 | 16.55 | 16.55 | 15.80 | 15.90 | 31,679 | -0.45(-2.75%) |
Dec 27, 2016 | 16.55 | 16.70 | 16.30 | 16.35 | 30,177 | -0.10(-0.61%) |
Dec 23, 2016 | 16.45 | 16.45 | 16.45 | 0 | -0.20(-1.20%) | |
Dec 22, 2016 | 16.55 | 16.90 | 16.35 | 16.65 | 37,155 | +0.05(+0.30%) |
Dec 21, 2016 | 16.85 | 17.10 | 16.55 | 16.60 | 28,760 | -0.35(-2.06%) |
Dec 20, 2016 | 16.65 | 16.95 | 16.65 | 16.95 | 57,726 | +0.30(+1.80%) |
Dec 19, 2016 | 16.45 | 16.70 | 16.10 | 16.65 | 47,307 | +0.20(+1.22%) |
Dec 16, 2016 | 17.30 | 17.35 | 16.40 | 16.45 | 68,242 | -0.70(-4.08%) |
Dec 15, 2016 | 17.25 | 17.50 | 16.90 | 17.15 | 22,118 | -0.10(-0.58%) |
Dec 14, 2016 | 17.40 | 17.68 | 17.15 | 17.25 | 42,483 | -0.10(-0.58%) |
Dec 13, 2016 | 17.30 | 18.05 | 17.15 | 17.35 | 80,284 | +0.30(+1.76%) |
Dec 12, 2016 | 17.10 | 17.25 | 16.90 | 17.05 | 134,387 | +0.00(+0.00%) |
Dec 09, 2016 | 16.85 | 17.30 | 16.80 | 17.05 | 91,626 | +0.30(+1.79%) |
Dec 08, 2016 | 16.68 | 16.90 | 16.65 | 16.75 | 46,895 | +0.10(+0.60%) |
Dec 07, 2016 | 16.60 | 17.00 | 16.40 | 16.65 | 44,507 | +0.20(+1.22%) |
Dec 06, 2016 | 16.65 | 16.65 | 16.35 | 16.45 | 29,504 | -0.10(-0.60%) |
Dec 05, 2016 | 16.75 | 16.75 | 16.20 | 16.55 | 44,796 | +0.10(+0.61%) |
Dec 02, 2016 | 16.30 | 16.75 | 16.30 | 16.45 | 27,910 | +0.05(+0.30%) |
Dec 01, 2016 | 16.55 | 16.70 | 16.23 | 16.40 | 38,473 | +0.10(+0.61%) |
Nov 30, 2016 | 16.20 | 16.40 | 15.92 | 16.30 | 19,241 | +0.25(+1.56%) |
Nov 29, 2016 | 16.55 | 16.60 | 15.95 | 16.05 | 56,741 | -0.45(-2.73%) |
Nov 28, 2016 | 16.30 | 17.00 | 16.25 | 16.50 | 64,264 | +0.00(+0.00%) |
Nov 25, 2016 | 16.55 | 16.70 | 16.30 | 16.50 | 20,429 | +0.00(+0.00%) |
Nov 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.20(+1.23%) | |
Nov 22, 2016 | 15.79 | 16.57 | 15.79 | 16.30 | 138,580 | +0.50(+3.16%) |
Nov 21, 2016 | 15.15 | 15.80 | 15.15 | 15.80 | 120,092 | +0.65(+4.29%) |
Nov 18, 2016 | 15.10 | 15.45 | 15.07 | 15.15 | 52,200 | +0.05(+0.33%) |
Nov 17, 2016 | 14.95 | 15.10 | 14.90 | 15.10 | 41,296 | +0.15(+1.00%) |
Nov 16, 2016 | 14.90 | 15.05 | 14.90 | 14.95 | 40,372 | +0.00(+0.00%) |
Nov 15, 2016 | 14.90 | 15.05 | 13.86 | 14.95 | 64,184 | -0.05(-0.33%) |
Nov 14, 2016 | 15.00 | 15.00 | 14.50 | 15.00 | 79,407 | +0.10(+0.67%) |
Nov 11, 2016 | 14.85 | 14.95 | 14.80 | 14.90 | 71,402 | +0.00(+0.00%) |
Nov 10, 2016 | 14.85 | 14.95 | 14.75 | 14.90 | 53,382 | +0.05(+0.34%) |
Nov 09, 2016 | 14.70 | 14.90 | 14.65 | 14.85 | 34,413 | +0.00(+0.00%) |
Nov 08, 2016 | 14.85 | 14.95 | 14.80 | 14.85 | 9,298 | -0.05(-0.34%) |
Nov 07, 2016 | 14.55 | 14.95 | 14.55 | 14.90 | 32,228 | +0.40(+2.76%) |
Nov 04, 2016 | 14.15 | 14.70 | 13.85 | 14.50 | 17,548 | +0.40(+2.84%) |
Nov 03, 2016 | 14.05 | 14.20 | 14.05 | 14.10 | 9,902 | +0.00(+0.00%) |
Nov 02, 2016 | 14.35 | 14.55 | 13.90 | 14.10 | 26,462 | -0.30(-2.08%) |
Nov 01, 2016 | 14.80 | 14.90 | 14.25 | 14.40 | 35,839 | -0.35(-2.37%) |
Oct 31, 2016 | 14.90 | 14.95 | 14.70 | 14.75 | 28,526 | -0.10(-0.67%) |
Oct 28, 2016 | 14.76 | 14.96 | 14.61 | 14.85 | 25,590 | +0.01(+0.07%) |
Oct 27, 2016 | 14.83 | 14.90 | 14.68 | 14.84 | 35,713 | +0.13(+0.88%) |
Oct 26, 2016 | 14.74 | 14.95 | 14.60 | 14.71 | 18,922 | -0.16(-1.08%) |
Oct 25, 2016 | 14.81 | 14.91 | 14.45 | 14.87 | 26,340 | -0.02(-0.13%) |
Oct 24, 2016 | 14.83 | 15.04 | 14.81 | 14.89 | 22,629 | -0.01(-0.07%) |
Oct 21, 2016 | 14.60 | 14.95 | 14.60 | 14.90 | 109,417 | +0.18(+1.22%) |
Oct 20, 2016 | 14.91 | 15.01 | 14.60 | 14.72 | 10,953 | -0.16(-1.08%) |
Oct 19, 2016 | 14.78 | 15.09 | 14.75 | 14.88 | 14,579 | +0.12(+0.81%) |
Oct 18, 2016 | 15.01 | 15.04 | 14.66 | 14.76 | 41,603 | -0.22(-1.47%) |
Oct 17, 2016 | 14.84 | 15.10 | 14.84 | 14.98 | 33,142 | +0.22(+1.49%) |
Oct 14, 2016 | 15.00 | 15.04 | 14.71 | 14.76 | 37,995 | -0.12(-0.81%) |
Oct 13, 2016 | 15.00 | 15.00 | 14.86 | 14.88 | 50,847 | -0.08(-0.53%) |
Oct 12, 2016 | 14.93 | 15.15 | 14.86 | 14.96 | 89,352 | +0.06(+0.40%) |
Oct 11, 2016 | 14.99 | 15.05 | 14.77 | 14.90 | 127,416 | -0.01(-0.07%) |
Oct 10, 2016 | 14.76 | 14.99 | 14.74 | 14.91 | 124,313 | +0.15(+1.02%) |
Oct 07, 2016 | 14.85 | 14.97 | 14.55 | 14.76 | 20,654 | -0.11(-0.74%) |
Oct 06, 2016 | 14.64 | 14.97 | 14.42 | 14.87 | 71,071 | +0.09(+0.61%) |
Oct 05, 2016 | 14.82 | 14.96 | 14.68 | 14.78 | 103,182 | +0.03(+0.20%) |
Oct 04, 2016 | 14.70 | 14.79 | 14.55 | 14.75 | 33,363 | +0.01(+0.07%) |