Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.94 | 12.94 | 12.53 | 12.77 | 7,535 | -0.33(-2.52%) |
Oct 30, 2017 | 12.64 | 13.10 | 12.45 | 13.10 | 8,029 | +0.54(+4.30%) |
Oct 27, 2017 | 12.52 | 12.64 | 12.45 | 12.56 | 5,217 | +0.12(+0.96%) |
Oct 25, 2017 | 12.44 | 12.44 | 12.44 | 61 | -0.55(-4.23%) | |
Oct 24, 2017 | 12.80 | 13.00 | 12.57 | 12.99 | 5,711 | +0.33(+2.61%) |
Oct 23, 2017 | 12.95 | 13.08 | 12.32 | 12.66 | 16,559 | -0.28(-2.16%) |
Oct 20, 2017 | 13.00 | 13.07 | 12.73 | 12.94 | 9,595 | +0.08(+0.62%) |
Oct 19, 2017 | 12.91 | 12.91 | 12.46 | 12.86 | 511 | -0.33(-2.50%) |
Oct 18, 2017 | 12.93 | 13.45 | 12.53 | 13.19 | 3,372 | +0.78(+6.29%) |
Oct 17, 2017 | 12.85 | 12.85 | 12.41 | 12.41 | 3,782 | -0.41(-3.22%) |
Oct 16, 2017 | 12.62 | 12.84 | 12.55 | 12.82 | 1,514 | -0.19(-1.43%) |
Oct 13, 2017 | 13.00 | 13.01 | 12.99 | 13.01 | 795 | +0.21(+1.64%) |
Oct 12, 2017 | 13.70 | 14.00 | 12.80 | 12.80 | 26,741 | -0.62(-4.62%) |
Oct 11, 2017 | 13.42 | 13.42 | 13.42 | 13.42 | 472 | -0.02(-0.15%) |
Oct 10, 2017 | 13.44 | 13.44 | 13.44 | 13.44 | 829 | +0.12(+0.90%) |
Oct 09, 2017 | 13.41 | 13.41 | 13.28 | 13.32 | 2,465 | -0.07(-0.52%) |
Oct 06, 2017 | 13.55 | 13.66 | 13.30 | 13.39 | 2,471 | +0.34(+2.61%) |
Oct 05, 2017 | 12.89 | 13.95 | 12.85 | 13.05 | 6,444 | +0.05(+0.38%) |
Oct 04, 2017 | 12.28 | 13.00 | 11.80 | 13.00 | 19,892 | +0.79(+6.47%) |
Oct 03, 2017 | 11.91 | 12.23 | 11.46 | 12.21 | 6,033 | +0.01(+0.05%) |
Oct 02, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 625 | -0.08(-0.62%) |
Sep 29, 2017 | 12.02 | 12.28 | 11.39 | 12.28 | 13,003 | +0.94(+8.29%) |
Sep 28, 2017 | 11.40 | 12.20 | 11.34 | 11.34 | 1,203 | -0.04(-0.34%) |
Sep 27, 2017 | 11.25 | 11.50 | 11.25 | 11.38 | 5,781 | +0.13(+1.15%) |
Sep 26, 2017 | 11.13 | 11.86 | 11.06 | 11.25 | 5,174 | -0.04(-0.39%) |
Sep 25, 2017 | 11.18 | 11.29 | 11.10 | 11.29 | 5,228 | +0.05(+0.48%) |
Sep 22, 2017 | 11.08 | 11.24 | 11.07 | 11.24 | 1,433 | -0.01(-0.09%) |
Sep 21, 2017 | 11.00 | 11.25 | 10.90 | 11.25 | 10,970 | +0.30(+2.74%) |
Sep 20, 2017 | 11.05 | 11.19 | 10.95 | 10.95 | 8,693 | -0.08(-0.73%) |
Sep 19, 2017 | 11.00 | 11.25 | 10.84 | 11.03 | 13,741 | +0.03(+0.27%) |
Sep 18, 2017 | 11.00 | 11.18 | 10.90 | 11.00 | 12,478 | -0.14(-1.26%) |
Sep 15, 2017 | 11.20 | 11.32 | 11.00 | 11.14 | 15,657 | -0.36(-3.13%) |
Sep 14, 2017 | 11.10 | 11.80 | 11.05 | 11.50 | 6,928 | +0.38(+3.42%) |
Sep 13, 2017 | 11.00 | 11.16 | 11.00 | 11.12 | 1,745 | +0.10(+0.95%) |
Sep 12, 2017 | 11.15 | 11.23 | 10.92 | 11.02 | 8,958 | -0.20(-1.74%) |
Sep 11, 2017 | 11.15 | 11.25 | 11.15 | 11.21 | 1,612 | -0.39(-3.36%) |
Sep 08, 2017 | 11.23 | 11.72 | 11.23 | 11.60 | 1,124 | -0.18(-1.50%) |
Sep 07, 2017 | 11.28 | 11.78 | 11.02 | 11.78 | 5,488 | +0.73(+6.58%) |
Sep 05, 2017 | 11.05 | 11.05 | 11.05 | 97 | -0.65(-5.58%) | |
Sep 01, 2017 | 11.81 | 11.81 | 11.70 | 11.70 | 687 | -0.05(-0.40%) |
Aug 31, 2017 | 11.47 | 12.00 | 11.39 | 11.75 | 2,485 | +0.60(+5.38%) |
Aug 30, 2017 | 11.00 | 11.24 | 11.00 | 11.15 | 4,048 | +0.04(+0.36%) |
Aug 29, 2017 | 10.80 | 11.60 | 10.80 | 11.11 | 5,229 | +0.26(+2.40%) |
Aug 28, 2017 | 11.38 | 11.38 | 10.85 | 10.85 | 2,988 | -0.40(-3.56%) |
Aug 25, 2017 | 11.78 | 11.78 | 11.22 | 11.25 | 3,268 | -0.17(-1.49%) |
Aug 24, 2017 | 11.16 | 11.42 | 10.90 | 11.42 | 3,844 | +0.26(+2.33%) |
Aug 23, 2017 | 10.85 | 11.36 | 10.81 | 11.16 | 2,080 | +0.40(+3.72%) |
Aug 22, 2017 | 11.00 | 11.00 | 10.70 | 10.76 | 6,701 | +0.03(+0.28%) |
Aug 21, 2017 | 11.00 | 11.00 | 10.70 | 10.73 | 2,487 | +0.04(+0.37%) |
Aug 18, 2017 | 11.10 | 11.10 | 10.63 | 10.69 | 18,472 | -0.34(-3.06%) |
Aug 17, 2017 | 11.75 | 11.75 | 10.62 | 11.03 | 14,575 | -0.72(-6.14%) |
Aug 16, 2017 | 12.01 | 12.14 | 11.75 | 11.75 | 10,515 | -0.26(-2.16%) |
Aug 15, 2017 | 12.25 | 12.27 | 12.01 | 12.01 | 3,322 | -0.24(-1.96%) |
Aug 14, 2017 | 12.35 | 12.37 | 12.25 | 12.25 | 1,750 | -0.12(-0.97%) |
Aug 11, 2017 | 12.63 | 12.63 | 12.30 | 12.37 | 1,176 | -0.10(-0.81%) |
Aug 10, 2017 | 12.83 | 12.83 | 12.29 | 12.47 | 835 | +0.07(+0.57%) |
Aug 09, 2017 | 12.67 | 13.03 | 12.40 | 12.40 | 2,177 | -0.24(-1.88%) |
Aug 08, 2017 | 12.90 | 12.90 | 12.63 | 12.64 | 3,325 | +0.05(+0.38%) |
Aug 07, 2017 | 12.40 | 12.95 | 12.40 | 12.59 | 5,513 | +0.24(+1.94%) |
Aug 04, 2017 | 12.25 | 12.56 | 12.00 | 12.35 | 5,798 | -0.22(-1.77%) |
Aug 03, 2017 | 13.59 | 13.59 | 12.30 | 12.57 | 7,391 | -0.60(-4.53%) |
Aug 02, 2017 | 13.13 | 13.17 | 13.13 | 13.17 | 307 | +0.14(+1.07%) |
Aug 01, 2017 | 13.17 | 13.17 | 13.03 | 13.03 | 380 | -0.07(-0.53%) |
Jul 31, 2017 | 13.25 | 13.25 | 13.10 | 13.10 | 1,172 | +0.05(+0.39%) |
Jul 28, 2017 | 13.10 | 13.29 | 13.03 | 13.05 | 1,344 | -0.04(-0.31%) |
Jul 27, 2017 | 13.25 | 13.33 | 13.06 | 13.09 | 1,602 | -0.23(-1.70%) |
Jul 26, 2017 | 13.26 | 13.32 | 13.25 | 13.32 | 1,831 | +0.02(+0.17%) |
Jul 25, 2017 | 13.61 | 13.61 | 13.29 | 13.29 | 1,351 | -0.10(-0.72%) |
Jul 24, 2017 | 13.15 | 13.39 | 13.15 | 13.39 | 1,294 | +0.24(+1.83%) |
Jul 21, 2017 | 13.05 | 13.15 | 13.05 | 13.15 | 1,199 | +0.14(+1.08%) |
Jul 20, 2017 | 12.93 | 13.23 | 12.93 | 13.01 | 1,000 | +0.06(+0.46%) |
Jul 19, 2017 | 12.97 | 12.97 | 12.95 | 12.95 | 311 | -0.05(-0.38%) |
Jul 18, 2017 | 13.04 | 13.04 | 13.00 | 13.00 | 447 | -0.07(-0.54%) |
Jul 17, 2017 | 13.05 | 13.15 | 13.05 | 13.07 | 4,072 | -0.18(-1.36%) |
Jul 14, 2017 | 13.28 | 13.28 | 13.09 | 13.25 | 3,425 | -0.23(-1.70%) |
Jul 13, 2017 | 13.25 | 13.48 | 13.20 | 13.48 | 8,783 | +0.11(+0.82%) |
Jul 12, 2017 | 13.12 | 13.37 | 13.12 | 13.37 | 6,484 | +0.25(+1.91%) |
Jul 11, 2017 | 13.55 | 13.55 | 13.11 | 13.12 | 1,990 | +0.01(+0.08%) |
Jul 10, 2017 | 13.24 | 13.25 | 13.07 | 13.11 | 7,624 | +0.01(+0.08%) |
Jul 07, 2017 | 13.05 | 13.50 | 13.05 | 13.10 | 5,290 | +0.04(+0.31%) |
Jul 06, 2017 | 13.35 | 13.35 | 13.05 | 13.06 | 3,706 | -0.21(-1.55%) |
Jul 05, 2017 | 13.05 | 13.27 | 13.05 | 13.27 | 2,059 | -0.01(-0.04%) |
Jul 03, 2017 | 13.77 | 13.77 | 13.27 | 13.27 | 1,225 | +0.14(+1.07%) |
Jun 29, 2017 | 13.13 | 13.13 | 13.13 | 104 | -0.82(-5.88%) | |
Jun 28, 2017 | 13.12 | 13.95 | 13.12 | 13.95 | 548 | +0.50(+3.75%) |
Jun 27, 2017 | 13.51 | 13.53 | 13.45 | 13.45 | 860 | -0.67(-4.77%) |
Jun 26, 2017 | 13.10 | 14.12 | 13.10 | 14.12 | 978 | +1.01(+7.70%) |
Jun 23, 2017 | 13.27 | 13.27 | 13.11 | 13.11 | 1,240 | -0.19(-1.43%) |
Jun 22, 2017 | 13.31 | 13.44 | 13.30 | 13.30 | 914 | +0.06(+0.45%) |
Jun 21, 2017 | 13.24 | 13.24 | 13.24 | 13.24 | 118 | -0.35(-2.58%) |
Jun 20, 2017 | 13.55 | 13.63 | 13.55 | 13.59 | 330 | -0.16(-1.16%) |
Jun 19, 2017 | 13.74 | 13.75 | 13.74 | 13.75 | 535 | -0.09(-0.65%) |
Jun 16, 2017 | 13.82 | 13.84 | 13.82 | 13.84 | 1,846 | -0.01(-0.07%) |
Jun 15, 2017 | 13.60 | 13.85 | 13.60 | 13.85 | 4,201 | +0.21(+1.51%) |
Jun 14, 2017 | 12.89 | 14.02 | 12.89 | 13.64 | 9,782 | +0.54(+4.09%) |
Jun 13, 2017 | 13.09 | 13.12 | 12.98 | 13.11 | 2,006 | -0.00(-0.01%) |
Jun 12, 2017 | 13.48 | 13.48 | 13.02 | 13.11 | 2,636 | -0.40(-2.98%) |
Jun 09, 2017 | 12.96 | 13.57 | 12.94 | 13.51 | 8,005 | +0.57(+4.40%) |
Jun 08, 2017 | 13.15 | 13.15 | 12.94 | 12.94 | 2,004 | -0.34(-2.53%) |
Jun 07, 2017 | 13.15 | 13.28 | 13.15 | 13.28 | 1,759 | +0.13(+0.96%) |
Jun 06, 2017 | 12.94 | 13.45 | 12.94 | 13.15 | 2,880 | +0.24(+1.86%) |
Jun 05, 2017 | 13.06 | 13.14 | 12.91 | 12.91 | 4,515 | -0.09(-0.69%) |
Jun 02, 2017 | 13.09 | 13.09 | 13.00 | 13.00 | 1,615 | +0.00(+0.00%) |
Jun 01, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 268 | -0.26(-1.96%) |
May 31, 2017 | 13.32 | 13.32 | 13.26 | 13.26 | 412 | -0.07(-0.49%) |
May 26, 2017 | 13.33 | 13.33 | 13.33 | 0 | +0.35(+2.66%) | |
May 25, 2017 | 12.92 | 13.25 | 12.92 | 12.98 | 1,847 | -0.02(-0.15%) |
May 24, 2017 | 12.96 | 13.05 | 12.90 | 13.00 | 12,395 | +0.10(+0.78%) |
May 23, 2017 | 13.01 | 13.01 | 12.90 | 12.90 | 10,999 | -0.13(-1.00%) |
May 22, 2017 | 12.96 | 13.03 | 12.96 | 13.03 | 2,404 | +0.03(+0.23%) |
May 18, 2017 | 13.00 | 13.00 | 13.00 | 0 | +0.05(+0.39%) | |
May 17, 2017 | 12.98 | 12.98 | 12.94 | 12.95 | 3,285 | -0.07(-0.54%) |
May 16, 2017 | 13.03 | 13.12 | 13.00 | 13.02 | 4,792 | -0.22(-1.67%) |
May 15, 2017 | 13.05 | 13.29 | 13.05 | 13.24 | 1,360 | +0.08(+0.62%) |
May 12, 2017 | 13.28 | 13.28 | 13.16 | 13.16 | 1,046 | -0.04(-0.30%) |
May 11, 2017 | 13.16 | 13.20 | 13.04 | 13.20 | 5,454 | -0.03(-0.19%) |
May 09, 2017 | 13.22 | 13.22 | 13.22 | 0 | -0.25(-1.82%) | |
May 08, 2017 | 13.50 | 13.50 | 13.47 | 13.47 | 715 | +0.00(+0.00%) |
May 05, 2017 | 13.58 | 13.58 | 13.47 | 13.47 | 496 | -0.08(-0.56%) |
May 04, 2017 | 13.57 | 13.57 | 13.47 | 13.55 | 700 | +0.08(+0.57%) |
May 03, 2017 | 13.49 | 13.49 | 13.47 | 13.47 | 1,100 | -0.02(-0.15%) |
May 02, 2017 | 13.61 | 13.61 | 13.49 | 13.49 | 514 | +0.02(+0.15%) |
May 01, 2017 | 13.84 | 13.84 | 13.47 | 13.47 | 1,931 | -0.10(-0.72%) |
Apr 28, 2017 | 13.83 | 13.89 | 13.53 | 13.57 | 1,514 | -0.10(-0.75%) |
Apr 26, 2017 | 13.67 | 13.67 | 13.67 | 55 | +0.23(+1.71%) | |
Apr 25, 2017 | 13.47 | 13.47 | 13.36 | 13.44 | 6,179 | -0.13(-0.96%) |
Apr 24, 2017 | 13.43 | 13.57 | 13.40 | 13.57 | 4,044 | -0.42(-3.00%) |
Apr 21, 2017 | 13.75 | 14.00 | 13.70 | 13.99 | 5,717 | +0.11(+0.79%) |
Apr 19, 2017 | 13.88 | 13.88 | 13.88 | 175 | +0.03(+0.22%) | |
Apr 18, 2017 | 13.60 | 14.00 | 13.60 | 13.85 | 533 | +0.36(+2.67%) |
Apr 17, 2017 | 13.50 | 13.54 | 13.30 | 13.49 | 8,936 | -0.51(-3.64%) |
Apr 13, 2017 | 13.50 | 14.00 | 12.84 | 14.00 | 15,397 | +0.16(+1.16%) |
Apr 12, 2017 | 13.62 | 13.84 | 13.55 | 13.84 | 955 | +0.23(+1.69%) |
Apr 11, 2017 | 13.61 | 13.61 | 13.61 | 13.61 | 390 | -0.32(-2.30%) |
Apr 10, 2017 | 13.97 | 13.99 | 13.55 | 13.93 | 3,501 | -0.03(-0.21%) |
Apr 07, 2017 | 13.97 | 13.97 | 13.96 | 13.96 | 1,291 | -0.02(-0.14%) |
Apr 06, 2017 | 14.05 | 14.05 | 13.98 | 13.98 | 1,598 | -0.14(-1.01%) |
Apr 05, 2017 | 14.12 | 14.12 | 14.12 | 14.12 | 321 | +0.01(+0.04%) |
Apr 04, 2017 | 14.12 | 14.12 | 14.12 | 14.12 | 377 | +0.02(+0.12%) |
Apr 03, 2017 | 13.99 | 14.10 | 13.99 | 14.10 | 2,721 | +0.29(+2.11%) |
Mar 31, 2017 | 13.78 | 13.90 | 13.75 | 13.81 | 2,589 | -0.15(-1.07%) |
Mar 30, 2017 | 13.98 | 13.98 | 13.76 | 13.96 | 2,469 | +0.20(+1.44%) |
Mar 29, 2017 | 13.62 | 13.98 | 13.62 | 13.76 | 2,747 | +0.08(+0.58%) |
Mar 28, 2017 | 13.62 | 13.68 | 13.51 | 13.68 | 2,464 | -0.11(-0.80%) |
Mar 27, 2017 | 13.88 | 13.89 | 13.68 | 13.79 | 4,899 | -0.11(-0.79%) |
Mar 24, 2017 | 13.93 | 13.93 | 13.90 | 13.90 | 986 | -0.12(-0.86%) |
Mar 23, 2017 | 14.02 | 14.05 | 14.02 | 14.02 | 1,116 | -0.03(-0.21%) |
Mar 22, 2017 | 14.05 | 14.05 | 14.05 | 14.05 | 200 | -0.06(-0.43%) |
Mar 21, 2017 | 14.01 | 14.11 | 14.00 | 14.11 | 816 | +0.01(+0.08%) |
Mar 20, 2017 | 14.23 | 14.24 | 14.10 | 14.10 | 3,400 | -0.09(-0.63%) |
Mar 17, 2017 | 14.19 | 14.19 | 14.19 | 14.19 | 507 | +0.04(+0.28%) |
Mar 16, 2017 | 14.21 | 14.21 | 14.15 | 14.15 | 574 | -0.05(-0.35%) |
Mar 15, 2017 | 14.41 | 14.41 | 14.20 | 14.20 | 750 | -0.24(-1.65%) |
Mar 14, 2017 | 14.44 | 14.44 | 14.44 | 14.44 | 393 | +0.25(+1.75%) |
Mar 13, 2017 | 14.39 | 14.39 | 14.15 | 14.19 | 2,771 | +0.02(+0.14%) |
Mar 10, 2017 | 14.40 | 14.40 | 14.17 | 14.17 | 438 | -0.10(-0.68%) |
Mar 08, 2017 | 14.27 | 14.27 | 14.27 | 71 | -0.09(-0.61%) | |
Mar 07, 2017 | 14.27 | 14.40 | 14.01 | 14.35 | 5,166 | -0.02(-0.11%) |
Mar 06, 2017 | 14.37 | 14.37 | 14.37 | 14.37 | 102 | +0.07(+0.48%) |
Mar 03, 2017 | 14.30 | 14.30 | 14.30 | 14.30 | 371 | -0.14(-0.95%) |
Mar 02, 2017 | 14.29 | 14.44 | 14.26 | 14.44 | 1,631 | +0.17(+1.18%) |
Mar 01, 2017 | 14.52 | 14.52 | 14.27 | 14.27 | 3,406 | -0.21(-1.45%) |
Feb 28, 2017 | 14.45 | 14.51 | 14.45 | 14.48 | 712 | -0.04(-0.28%) |
Feb 27, 2017 | 14.54 | 14.54 | 14.48 | 14.52 | 1,421 | -0.01(-0.07%) |
Feb 24, 2017 | 14.53 | 14.54 | 14.53 | 14.53 | 1,622 | +0.03(+0.19%) |
Feb 23, 2017 | 14.53 | 14.53 | 14.50 | 14.50 | 467 | +0.04(+0.30%) |
Feb 22, 2017 | 14.62 | 14.65 | 14.46 | 14.46 | 4,572 | -0.11(-0.79%) |
Feb 21, 2017 | 14.46 | 14.65 | 14.46 | 14.57 | 642 | +0.11(+0.79%) |
Feb 17, 2017 | 14.46 | 14.46 | 14.46 | 0 | -0.09(-0.62%) | |
Feb 16, 2017 | 14.57 | 14.57 | 14.55 | 14.55 | 1,301 | -0.05(-0.34%) |
Feb 15, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 168 | +0.03(+0.20%) |
Feb 14, 2017 | 14.52 | 14.60 | 14.52 | 14.57 | 542 | +0.01(+0.07%) |
Feb 13, 2017 | 14.58 | 14.67 | 14.56 | 14.56 | 3,103 | -0.11(-0.75%) |
Feb 10, 2017 | 14.67 | 14.67 | 14.67 | 14.67 | 313 | +0.03(+0.18%) |
Feb 09, 2017 | 14.63 | 14.64 | 14.63 | 14.64 | 680 | -0.07(-0.45%) |
Feb 08, 2017 | 14.71 | 14.71 | 14.71 | 14.71 | 147 | -0.23(-1.51%) |
Feb 07, 2017 | 14.94 | 14.94 | 14.94 | 14.94 | 564 | +0.27(+1.86%) |
Feb 06, 2017 | 14.61 | 14.82 | 14.60 | 14.66 | 2,002 | +0.04(+0.29%) |
Feb 03, 2017 | 14.61 | 14.87 | 14.61 | 14.62 | 9,284 | -0.03(-0.20%) |
Feb 02, 2017 | 14.80 | 14.80 | 14.60 | 14.65 | 2,294 | +0.00(+0.00%) |
Jan 31, 2017 | 14.65 | 14.65 | 14.65 | 41 | -0.01(-0.07%) | |
Jan 30, 2017 | 14.74 | 14.74 | 14.66 | 14.66 | 2,375 | -0.05(-0.37%) |
Jan 27, 2017 | 14.68 | 14.88 | 14.68 | 14.71 | 1,309 | -0.00(-0.01%) |
Jan 26, 2017 | 14.88 | 14.88 | 14.70 | 14.72 | 6,491 | -0.05(-0.31%) |
Jan 25, 2017 | 14.60 | 14.76 | 14.60 | 14.76 | 483 | +0.02(+0.15%) |
Jan 24, 2017 | 14.75 | 14.75 | 14.64 | 14.74 | 3,272 | +0.03(+0.20%) |
Jan 23, 2017 | 14.71 | 14.71 | 14.71 | 14.71 | 488 | +0.14(+0.93%) |
Jan 19, 2017 | 14.57 | 14.57 | 14.57 | 153 | +0.17(+1.21%) | |
Jan 18, 2017 | 14.90 | 14.90 | 14.40 | 14.40 | 800 | -0.58(-3.87%) |
Jan 17, 2017 | 14.77 | 14.98 | 14.76 | 14.98 | 8,640 | +0.23(+1.56%) |
Jan 13, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.01(+0.09%) | |
Jan 12, 2017 | 14.25 | 14.88 | 14.25 | 14.74 | 2,371 | -0.23(-1.56%) |
Jan 11, 2017 | 14.94 | 15.14 | 14.94 | 14.97 | 3,547 | -0.14(-0.92%) |
Jan 09, 2017 | 15.11 | 15.11 | 15.11 | 6 | -0.03(-0.21%) | |
Jan 06, 2017 | 15.30 | 15.30 | 15.12 | 15.14 | 1,220 | -0.06(-0.40%) |
Jan 05, 2017 | 15.19 | 15.25 | 15.19 | 15.20 | 1,711 | +0.03(+0.20%) |
Jan 04, 2017 | 15.17 | 15.17 | 15.17 | 15.17 | 133 | -0.02(-0.11%) |
Jan 03, 2017 | 15.35 | 15.35 | 15.18 | 15.19 | 1,816 | -0.01(-0.09%) |
Dec 30, 2016 | 15.20 | 15.20 | 15.20 | 0 | -0.05(-0.33%) | |
Dec 29, 2016 | 15.30 | 15.30 | 15.12 | 15.25 | 4,059 | -0.05(-0.33%) |
Dec 28, 2016 | 15.15 | 15.30 | 15.15 | 15.30 | 2,203 | +0.00(+0.00%) |
Dec 27, 2016 | 15.18 | 15.30 | 15.07 | 15.30 | 4,621 | -0.04(-0.26%) |
Dec 23, 2016 | 15.34 | 15.34 | 15.34 | 0 | +0.25(+1.66%) | |
Dec 22, 2016 | 15.20 | 15.30 | 15.03 | 15.09 | 2,158 | -0.23(-1.50%) |
Dec 21, 2016 | 15.09 | 15.32 | 15.04 | 15.32 | 1,110 | +0.23(+1.52%) |
Dec 20, 2016 | 15.10 | 15.29 | 15.05 | 15.09 | 1,649 | -0.11(-0.70%) |
Dec 19, 2016 | 15.05 | 15.38 | 15.05 | 15.20 | 3,313 | +0.16(+1.04%) |
Dec 16, 2016 | 15.27 | 15.29 | 15.04 | 15.04 | 9,736 | -0.05(-0.33%) |
Dec 15, 2016 | 15.09 | 15.20 | 15.09 | 15.09 | 3,193 | +0.05(+0.33%) |
Dec 14, 2016 | 15.00 | 15.10 | 14.99 | 15.04 | 5,305 | +0.22(+1.51%) |
Dec 13, 2016 | 14.66 | 14.82 | 14.66 | 14.82 | 5,267 | +0.27(+1.83%) |
Dec 12, 2016 | 15.10 | 15.30 | 14.27 | 14.55 | 22,978 | -0.77(-5.03%) |
Dec 09, 2016 | 15.57 | 15.57 | 15.21 | 15.32 | 1,792 | -0.06(-0.39%) |
Dec 08, 2016 | 14.78 | 15.69 | 14.78 | 15.38 | 45,632 | +0.60(+4.06%) |
Dec 07, 2016 | 14.84 | 14.85 | 14.65 | 14.78 | 4,648 | +0.15(+1.03%) |
Dec 06, 2016 | 14.59 | 14.80 | 14.56 | 14.63 | 4,876 | +0.05(+0.34%) |
Dec 05, 2016 | 14.59 | 14.59 | 14.50 | 14.58 | 1,832 | +0.09(+0.62%) |
Dec 02, 2016 | 14.48 | 14.49 | 14.47 | 14.49 | 976 | -0.33(-2.20%) |
Dec 01, 2016 | 14.85 | 14.85 | 14.80 | 14.82 | 4,055 | +0.02(+0.10%) |
Nov 30, 2016 | 14.78 | 14.84 | 14.78 | 14.80 | 2,905 | -0.03(-0.20%) |
Nov 29, 2016 | 14.78 | 14.85 | 14.78 | 14.83 | 1,585 | +0.01(+0.07%) |
Nov 28, 2016 | 14.80 | 14.89 | 14.80 | 14.82 | 3,174 | +0.10(+0.65%) |
Nov 25, 2016 | 14.77 | 14.84 | 14.69 | 14.72 | 2,411 | +0.04(+0.31%) |
Nov 23, 2016 | 14.68 | 14.68 | 14.68 | 0 | +0.36(+2.54%) | |
Nov 22, 2016 | 14.30 | 14.54 | 14.30 | 14.31 | 7,157 | +0.06(+0.46%) |
Nov 21, 2016 | 14.44 | 14.44 | 14.21 | 14.25 | 4,481 | -0.19(-1.32%) |
Nov 18, 2016 | 14.33 | 14.45 | 14.24 | 14.44 | 2,491 | +0.32(+2.27%) |
Nov 17, 2016 | 14.39 | 14.39 | 14.10 | 14.12 | 5,441 | -0.26(-1.80%) |
Nov 16, 2016 | 14.27 | 14.38 | 14.27 | 14.38 | 908 | +0.26(+1.83%) |
Nov 15, 2016 | 14.24 | 14.24 | 14.10 | 14.12 | 6,115 | -0.22(-1.52%) |
Nov 14, 2016 | 14.20 | 14.43 | 14.20 | 14.34 | 5,518 | -0.20(-1.39%) |
Nov 11, 2016 | 14.54 | 14.54 | 14.52 | 14.54 | 772 | -0.04(-0.24%) |
Nov 10, 2016 | 14.34 | 14.59 | 14.31 | 14.58 | 3,661 | +0.27(+1.92%) |
Nov 09, 2016 | 14.22 | 14.22 | 14.13 | 14.30 | 2,869 | -0.10(-0.67%) |
Nov 08, 2016 | 14.39 | 14.46 | 14.39 | 14.40 | 1,569 | +0.01(+0.07%) |
Nov 07, 2016 | 14.39 | 14.39 | 14.27 | 14.39 | 4,340 | +0.23(+1.62%) |
Nov 04, 2016 | 14.02 | 14.17 | 14.02 | 14.16 | 1,459 | -0.10(-0.70%) |
Nov 03, 2016 | 14.28 | 14.37 | 14.26 | 14.26 | 2,882 | +0.02(+0.17%) |
Nov 02, 2016 | 14.04 | 14.24 | 14.02 | 14.24 | 10,372 | -0.04(-0.31%) |