Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.44 | 14.89 | 13.91 | 14.10 | 704,434 | -0.49(-3.38%) |
Nov 29, 2017 | 14.60 | 14.64 | 14.53 | 14.59 | 282,013 | -0.05(-0.34%) |
Nov 28, 2017 | 14.82 | 14.89 | 14.58 | 14.64 | 299,558 | -0.18(-1.24%) |
Nov 27, 2017 | 14.83 | 15.06 | 14.76 | 14.82 | 402,778 | -0.09(-0.61%) |
Nov 24, 2017 | 14.87 | 15.00 | 14.81 | 14.92 | 89,680 | +0.10(+0.67%) |
Nov 22, 2017 | 14.75 | 14.96 | 14.75 | 14.82 | 190,533 | +0.10(+0.67%) |
Nov 21, 2017 | 14.89 | 15.03 | 14.65 | 14.72 | 317,937 | -0.04(-0.24%) |
Nov 20, 2017 | 15.35 | 15.35 | 14.71 | 14.75 | 468,940 | -0.59(-3.82%) |
Nov 17, 2017 | 14.88 | 15.37 | 14.73 | 15.34 | 466,456 | +0.57(+3.87%) |
Nov 16, 2017 | 15.03 | 15.03 | 14.68 | 14.77 | 211,952 | -0.16(-1.04%) |
Nov 15, 2017 | 14.85 | 15.01 | 14.78 | 14.92 | 235,720 | +0.00(+0.00%) |
Nov 14, 2017 | 15.07 | 15.20 | 14.76 | 14.92 | 247,823 | -0.23(-1.54%) |
Nov 13, 2017 | 15.45 | 15.55 | 15.10 | 15.16 | 308,665 | -0.30(-1.96%) |
Nov 10, 2017 | 15.39 | 15.61 | 15.29 | 15.46 | 359,034 | +0.03(+0.18%) |
Nov 09, 2017 | 15.40 | 15.49 | 15.28 | 15.43 | 213,075 | -0.06(-0.41%) |
Nov 08, 2017 | 15.63 | 15.70 | 15.34 | 15.49 | 239,729 | -0.13(-0.81%) |
Nov 07, 2017 | 15.31 | 15.71 | 15.30 | 15.62 | 306,868 | +0.27(+1.75%) |
Nov 06, 2017 | 15.02 | 15.35 | 14.97 | 15.35 | 313,218 | +0.34(+2.25%) |
Nov 03, 2017 | 15.07 | 15.11 | 14.82 | 15.01 | 227,913 | -0.04(-0.28%) |
Nov 02, 2017 | 15.21 | 15.34 | 14.88 | 15.06 | 283,712 | -0.11(-0.74%) |
Nov 01, 2017 | 15.41 | 15.54 | 15.03 | 15.17 | 323,901 | -0.18(-1.19%) |
Oct 31, 2017 | 15.59 | 15.66 | 15.22 | 15.35 | 367,878 | -0.34(-2.16%) |
Oct 30, 2017 | 15.66 | 16.35 | 15.63 | 15.69 | 359,064 | +0.12(+0.77%) |
Oct 27, 2017 | 15.75 | 16.01 | 15.52 | 15.57 | 361,363 | -0.15(-0.95%) |
Oct 26, 2017 | 15.65 | 15.84 | 15.62 | 15.72 | 663,580 | +0.12(+0.79%) |
Oct 25, 2017 | 15.94 | 15.94 | 15.23 | 15.60 | 681,888 | -0.29(-1.82%) |
Oct 24, 2017 | 15.76 | 15.91 | 15.74 | 15.89 | 760,385 | +0.12(+0.78%) |
Oct 23, 2017 | 15.95 | 15.95 | 15.75 | 15.76 | 279,914 | -0.08(-0.48%) |
Oct 20, 2017 | 15.90 | 15.96 | 15.81 | 15.84 | 143,227 | +0.01(+0.09%) |
Oct 19, 2017 | 15.87 | 15.88 | 15.74 | 15.82 | 206,000 | +0.17(+1.10%) |
Oct 18, 2017 | 15.83 | 16.00 | 15.65 | 15.65 | 252,026 | -0.14(-0.91%) |
Oct 17, 2017 | 15.91 | 15.94 | 15.75 | 15.80 | 128,737 | -0.06(-0.35%) |
Oct 16, 2017 | 15.84 | 15.96 | 15.82 | 15.85 | 137,352 | +0.03(+0.22%) |
Oct 13, 2017 | 15.95 | 15.81 | 15.82 | 204,889 | -0.07(-0.43%) | |
Oct 12, 2017 | 15.73 | 15.95 | 15.68 | 15.89 | 151,669 | +0.12(+0.78%) |
Oct 11, 2017 | 15.72 | 15.81 | 15.67 | 15.76 | 93,500 | +0.04(+0.26%) |
Oct 10, 2017 | 15.94 | 15.98 | 15.69 | 15.72 | 157,094 | -0.11(-0.69%) |
Oct 09, 2017 | 15.80 | 15.94 | 15.75 | 15.83 | 366,174 | +0.00(+0.00%) |
Oct 06, 2017 | 16.00 | 16.02 | 15.73 | 15.83 | 264,958 | -0.10(-0.65%) |
Oct 05, 2017 | 15.84 | 16.03 | 15.79 | 15.93 | 375,795 | +0.16(+1.00%) |
Oct 04, 2017 | 15.87 | 15.98 | 15.78 | 15.78 | 535,034 | -0.03(-0.22%) |
Oct 03, 2017 | 15.83 | 15.98 | 15.76 | 15.81 | 592,863 | -0.02(-0.13%) |
Oct 02, 2017 | 15.86 | 15.92 | 15.64 | 15.83 | 391,099 | -0.14(-0.86%) |
Sep 29, 2017 | 15.63 | 16.00 | 15.60 | 15.97 | 795,359 | +0.39(+2.52%) |
Sep 28, 2017 | 15.46 | 15.58 | 15.21 | 15.58 | 253,729 | +0.12(+0.76%) |
Sep 27, 2017 | 15.39 | 15.53 | 15.19 | 15.46 | 411,861 | +0.14(+0.90%) |
Sep 26, 2017 | 15.38 | 15.46 | 15.23 | 15.32 | 277,094 | -0.05(-0.36%) |
Sep 25, 2017 | 15.43 | 15.60 | 15.25 | 15.38 | 474,939 | +0.00(+0.00%) |
Sep 22, 2017 | 15.19 | 15.46 | 15.19 | 15.38 | 192,760 | +0.17(+1.13%) |
Sep 21, 2017 | 15.37 | 15.37 | 15.19 | 15.21 | 167,681 | -0.15(-0.99%) |
Sep 20, 2017 | 15.10 | 15.41 | 15.10 | 15.36 | 346,916 | +0.25(+1.68%) |
Sep 19, 2017 | 15.21 | 15.23 | 15.01 | 15.10 | 443,598 | -0.06(-0.36%) |
Sep 18, 2017 | 15.14 | 15.17 | 14.92 | 15.16 | 341,065 | +0.09(+0.59%) |
Sep 15, 2017 | 15.19 | 15.21 | 14.99 | 15.07 | 767,698 | -0.15(-0.99%) |
Sep 14, 2017 | 15.14 | 15.26 | 15.07 | 15.22 | 320,799 | +0.14(+0.91%) |
Sep 13, 2017 | 15.05 | 15.14 | 14.94 | 15.08 | 361,420 | +0.05(+0.32%) |
Sep 12, 2017 | 15.07 | 15.25 | 15.03 | 15.03 | 402,143 | +0.00(+0.00%) |
Sep 11, 2017 | 15.00 | 15.12 | 14.83 | 15.03 | 496,757 | +0.18(+1.20%) |
Sep 08, 2017 | 14.83 | 14.94 | 14.79 | 14.86 | 376,787 | +0.02(+0.14%) |
Sep 07, 2017 | 15.02 | 15.05 | 14.79 | 14.83 | 262,843 | -0.16(-1.10%) |
Sep 06, 2017 | 15.23 | 15.32 | 14.94 | 15.00 | 255,967 | -0.13(-0.86%) |
Sep 05, 2017 | 15.35 | 15.47 | 14.97 | 15.13 | 930,987 | -0.16(-1.03%) |
Sep 01, 2017 | 15.17 | 15.32 | 15.05 | 15.29 | 431,155 | +0.18(+1.18%) |
Aug 31, 2017 | 14.93 | 15.15 | 14.79 | 15.11 | 631,774 | +0.54(+3.68%) |
Aug 30, 2017 | 14.26 | 14.61 | 14.13 | 14.57 | 523,748 | +0.31(+2.17%) |
Aug 29, 2017 | 14.31 | 14.33 | 14.02 | 14.26 | 302,940 | +0.10(+0.68%) |
Aug 28, 2017 | 14.21 | 14.33 | 14.02 | 14.17 | 127,734 | -0.02(-0.15%) |
Aug 25, 2017 | 14.09 | 14.32 | 14.09 | 14.19 | 213,557 | +0.14(+1.03%) |
Aug 24, 2017 | 14.02 | 14.14 | 13.96 | 14.04 | 130,664 | +0.03(+0.20%) |
Aug 23, 2017 | 13.83 | 14.22 | 13.80 | 14.02 | 222,498 | +0.21(+1.49%) |
Aug 22, 2017 | 13.52 | 13.85 | 13.49 | 13.81 | 326,918 | +0.28(+2.03%) |
Aug 21, 2017 | 13.75 | 13.75 | 13.49 | 13.54 | 331,870 | -0.21(-1.55%) |
Aug 18, 2017 | 13.75 | 13.86 | 13.61 | 13.75 | 383,217 | -0.01(-0.05%) |
Aug 17, 2017 | 13.65 | 13.90 | 13.65 | 13.76 | 255,008 | +0.03(+0.20%) |
Aug 16, 2017 | 14.09 | 14.09 | 13.63 | 13.73 | 281,635 | -0.01(-0.10%) |
Aug 15, 2017 | 13.93 | 14.01 | 13.71 | 13.74 | 274,237 | -0.23(-1.67%) |
Aug 14, 2017 | 14.05 | 14.07 | 13.89 | 13.98 | 163,614 | +0.07(+0.49%) |
Aug 11, 2017 | 13.69 | 13.94 | 13.48 | 13.91 | 471,615 | +0.18(+1.30%) |
Aug 10, 2017 | 13.95 | 14.05 | 13.70 | 13.73 | 424,485 | -0.21(-1.53%) |
Aug 09, 2017 | 14.00 | 14.00 | 13.68 | 13.94 | 760,248 | +0.01(+0.10%) |
Aug 08, 2017 | 14.13 | 14.24 | 13.77 | 13.93 | 558,865 | -0.25(-1.75%) |
Aug 07, 2017 | 14.26 | 14.36 | 13.98 | 14.17 | 431,203 | -0.09(-0.63%) |
Aug 04, 2017 | 14.50 | 14.50 | 14.22 | 14.26 | 283,084 | -0.19(-1.33%) |
Aug 03, 2017 | 14.78 | 14.86 | 14.40 | 14.46 | 365,359 | -0.35(-2.37%) |
Aug 02, 2017 | 14.64 | 14.95 | 14.61 | 14.81 | 317,758 | -0.15(-0.98%) |
Aug 01, 2017 | 15.09 | 15.12 | 14.90 | 14.95 | 614,744 | -0.12(-0.80%) |
Jul 31, 2017 | 15.03 | 15.12 | 14.83 | 15.07 | 394,859 | +0.08(+0.54%) |
Jul 28, 2017 | 14.90 | 14.90 | 14.87 | 14.99 | 451,493 | +0.06(+0.40%) |
Jul 27, 2017 | 14.85 | 14.97 | 14.79 | 14.93 | 531,266 | +0.12(+0.81%) |
Jul 26, 2017 | 14.73 | 14.99 | 14.60 | 14.81 | 500,434 | +0.17(+1.14%) |
Jul 25, 2017 | 14.69 | 14.83 | 14.50 | 14.64 | 250,050 | +0.06(+0.41%) |
Jul 24, 2017 | 14.52 | 14.69 | 14.44 | 14.58 | 347,320 | +0.09(+0.65%) |
Jul 21, 2017 | 14.30 | 14.54 | 14.20 | 14.49 | 308,607 | +0.27(+1.93%) |
Jul 20, 2017 | 14.43 | 14.43 | 14.14 | 14.22 | 258,490 | -0.09(-0.66%) |
Jul 19, 2017 | 14.18 | 14.42 | 14.18 | 14.31 | 276,776 | +0.13(+0.90%) |
Jul 18, 2017 | 14.32 | 14.37 | 14.18 | 14.18 | 314,550 | -0.08(-0.56%) |
Jul 17, 2017 | 14.14 | 14.36 | 14.12 | 14.26 | 171,058 | +0.16(+1.14%) |
Jul 14, 2017 | 13.96 | 14.23 | 13.94 | 14.10 | 205,086 | +0.14(+1.01%) |
Jul 13, 2017 | 14.02 | 14.05 | 13.86 | 13.96 | 196,550 | +0.03(+0.24%) |
Jul 12, 2017 | 14.12 | 14.30 | 13.93 | 13.93 | 262,562 | -0.05(-0.33%) |
Jul 11, 2017 | 13.88 | 14.12 | 13.83 | 13.98 | 196,991 | +0.12(+0.87%) |
Jul 10, 2017 | 13.71 | 14.10 | 13.71 | 13.85 | 299,482 | +0.05(+0.39%) |
Jul 07, 2017 | 13.73 | 13.91 | 13.53 | 13.80 | 240,892 | +0.05(+0.39%) |
Jul 06, 2017 | 13.88 | 14.03 | 13.73 | 13.75 | 248,620 | -0.07(-0.53%) |
Jul 05, 2017 | 14.08 | 14.08 | 13.66 | 13.82 | 367,589 | -0.28(-1.99%) |
Jul 03, 2017 | 13.49 | 14.15 | 13.47 | 14.10 | 268,185 | +0.66(+4.93%) |
Jun 30, 2017 | 13.67 | 13.85 | 13.41 | 13.44 | 448,643 | -0.17(-1.28%) |
Jun 29, 2017 | 13.42 | 13.67 | 13.35 | 13.61 | 265,544 | +0.25(+1.85%) |
Jun 28, 2017 | 13.25 | 13.58 | 13.25 | 13.37 | 254,049 | +0.07(+0.55%) |
Jun 27, 2017 | 13.73 | 13.82 | 13.21 | 13.29 | 336,183 | -0.47(-3.41%) |
Jun 26, 2017 | 13.53 | 13.81 | 13.37 | 13.76 | 392,709 | +0.24(+1.78%) |
Jun 23, 2017 | 13.56 | 13.52 | 347,813 | +0.54(+4.18%) | ||
Jun 22, 2017 | 12.92 | 13.36 | 12.86 | 12.98 | 426,951 | +0.11(+0.89%) |
Jun 21, 2017 | 12.74 | 13.06 | 12.65 | 12.86 | 372,362 | +0.16(+1.27%) |
Jun 20, 2017 | 12.78 | 12.98 | 12.57 | 12.70 | 520,172 | -0.21(-1.66%) |
Jun 19, 2017 | 13.37 | 13.38 | 12.83 | 12.92 | 632,281 | -0.48(-3.55%) |
Jun 16, 2017 | 13.12 | 13.49 | 13.08 | 13.39 | 1,715,715 | +0.38(+2.88%) |
Jun 15, 2017 | 13.33 | 13.61 | 12.94 | 13.02 | 488,117 | -0.34(-2.56%) |
Jun 14, 2017 | 14.02 | 14.10 | 13.30 | 13.36 | 558,428 | -0.65(-4.64%) |
Jun 13, 2017 | 13.71 | 14.20 | 13.63 | 14.01 | 686,482 | +0.33(+2.40%) |
Jun 12, 2017 | 13.19 | 13.96 | 13.19 | 13.68 | 703,723 | +0.57(+4.34%) |
Jun 09, 2017 | 12.92 | 13.21 | 12.89 | 13.11 | 403,280 | +0.23(+1.77%) |
Jun 08, 2017 | 13.29 | 13.29 | 12.86 | 12.88 | 508,839 | -0.45(-3.37%) |
Jun 07, 2017 | 13.64 | 13.67 | 13.29 | 13.33 | 392,989 | -0.33(-2.40%) |
Jun 06, 2017 | 13.43 | 13.68 | 13.24 | 13.66 | 514,566 | +0.25(+1.90%) |
Jun 05, 2017 | 13.37 | 13.52 | 13.36 | 13.41 | 279,670 | -0.04(-0.30%) |
Jun 02, 2017 | 13.27 | 13.51 | 13.19 | 13.45 | 387,557 | +0.13(+0.96%) |
Jun 01, 2017 | 13.22 | 13.58 | 13.08 | 13.32 | 465,721 | +0.09(+0.66%) |
May 31, 2017 | 13.37 | 13.46 | 13.06 | 13.23 | 790,231 | -0.23(-1.69%) |
May 30, 2017 | 13.46 | 13.53 | 13.12 | 13.46 | 727,926 | -0.15(-1.08%) |
May 26, 2017 | 13.63 | 13.71 | 13.53 | 13.61 | 187,004 | -0.02(-0.15%) |
May 25, 2017 | 13.66 | 13.87 | 13.59 | 13.63 | 271,485 | -0.05(-0.39%) |
May 24, 2017 | 14.08 | 14.08 | 13.59 | 13.68 | 501,111 | -0.40(-2.85%) |
May 23, 2017 | 14.28 | 14.35 | 14.06 | 14.08 | 502,520 | -0.19(-1.36%) |
May 22, 2017 | 14.28 | 14.36 | 14.07 | 14.28 | 247,094 | +0.05(+0.33%) |
May 19, 2017 | 14.07 | 14.26 | 14.05 | 14.23 | 507,165 | +0.26(+1.87%) |
May 18, 2017 | 13.78 | 14.06 | 13.73 | 13.97 | 553,297 | +0.13(+0.97%) |
May 17, 2017 | 14.06 | 14.09 | 13.83 | 13.83 | 304,670 | -0.25(-1.81%) |
May 16, 2017 | 14.32 | 14.32 | 14.08 | 14.09 | 246,760 | -0.14(-0.99%) |
May 15, 2017 | 14.32 | 14.38 | 14.21 | 14.23 | 314,305 | +0.09(+0.66%) |
May 12, 2017 | 14.08 | 14.35 | 14.08 | 14.14 | 283,338 | +0.05(+0.33%) |
May 11, 2017 | 14.24 | 14.25 | 13.89 | 14.09 | 310,158 | -0.07(-0.52%) |
May 10, 2017 | 14.00 | 14.37 | 13.87 | 14.16 | 238,321 | +0.30(+2.17%) |
May 09, 2017 | 14.26 | 14.32 | 13.54 | 13.86 | 1,207,073 | -0.46(-3.18%) |
May 08, 2017 | 14.36 | 14.41 | 14.14 | 14.32 | 285,947 | -0.07(-0.47%) |
May 05, 2017 | 14.20 | 14.54 | 14.14 | 14.38 | 642,517 | +0.18(+1.27%) |
May 04, 2017 | 14.75 | 14.86 | 14.09 | 14.20 | 600,838 | -0.56(-3.81%) |
May 03, 2017 | 15.04 | 15.11 | 14.70 | 14.77 | 558,149 | -0.36(-2.36%) |
May 02, 2017 | 15.34 | 15.34 | 15.02 | 15.12 | 1,477,551 | -0.12(-0.81%) |
May 01, 2017 | 14.97 | 15.26 | 14.95 | 15.25 | 1,059,814 | +0.34(+2.28%) |
Apr 28, 2017 | 14.68 | 14.94 | 14.66 | 14.91 | 374,550 | +0.26(+1.78%) |
Apr 27, 2017 | 14.72 | 14.88 | 14.59 | 14.65 | 403,269 | -0.03(-0.22%) |
Apr 26, 2017 | 14.79 | 14.97 | 14.68 | 14.68 | 235,162 | -0.14(-0.93%) |
Apr 25, 2017 | 14.90 | 14.98 | 14.75 | 14.82 | 380,461 | -0.06(-0.40%) |
Apr 24, 2017 | 14.77 | 14.99 | 14.69 | 14.87 | 323,271 | +0.20(+1.33%) |
Apr 21, 2017 | 14.59 | 14.79 | 14.53 | 14.68 | 237,718 | +0.11(+0.76%) |
Apr 20, 2017 | 14.50 | 14.66 | 14.50 | 14.57 | 279,684 | +0.10(+0.72%) |
Apr 19, 2017 | 14.66 | 14.70 | 14.43 | 14.46 | 338,793 | -0.14(-0.98%) |
Apr 18, 2017 | 14.31 | 14.62 | 14.30 | 14.61 | 289,397 | +0.25(+1.73%) |
Apr 17, 2017 | 14.31 | 14.52 | 14.31 | 14.36 | 259,990 | +0.05(+0.32%) |
Apr 13, 2017 | 14.50 | 14.56 | 14.30 | 14.31 | 315,456 | -0.20(-1.39%) |
Apr 12, 2017 | 14.85 | 14.89 | 14.46 | 14.51 | 291,862 | -0.27(-1.81%) |
Apr 11, 2017 | 14.58 | 14.89 | 14.57 | 14.78 | 286,355 | +0.18(+1.25%) |
Apr 10, 2017 | 14.51 | 14.67 | 14.46 | 14.60 | 202,199 | +0.19(+1.31%) |
Apr 07, 2017 | 14.41 | 14.48 | 14.31 | 14.41 | 195,601 | +0.05(+0.36%) |
Apr 06, 2017 | 14.28 | 14.48 | 14.28 | 14.36 | 257,024 | +0.10(+0.69%) |
Apr 05, 2017 | 14.65 | 14.69 | 14.23 | 14.26 | 370,392 | -0.27(-1.84%) |
Apr 04, 2017 | 14.64 | 14.72 | 14.50 | 14.53 | 416,071 | -0.11(-0.76%) |
Apr 03, 2017 | 14.71 | 14.78 | 14.43 | 14.64 | 394,570 | +0.05(+0.36%) |
Mar 31, 2017 | 14.55 | 14.61 | 14.42 | 14.59 | 348,076 | +0.01(+0.09%) |
Mar 30, 2017 | 14.79 | 14.79 | 14.55 | 14.57 | 270,272 | -0.12(-0.84%) |
Mar 29, 2017 | 14.46 | 14.80 | 14.42 | 14.70 | 264,371 | +0.23(+1.58%) |
Mar 28, 2017 | 14.16 | 14.49 | 14.16 | 14.47 | 317,099 | +0.35(+2.45%) |
Mar 27, 2017 | 14.07 | 14.31 | 14.05 | 14.12 | 225,930 | -0.14(-1.01%) |
Mar 24, 2017 | 14.10 | 14.35 | 14.10 | 14.27 | 245,806 | +0.20(+1.39%) |
Mar 23, 2017 | 13.91 | 14.20 | 13.88 | 14.07 | 293,720 | +0.13(+0.94%) |
Mar 22, 2017 | 13.97 | 14.13 | 13.91 | 13.94 | 440,625 | -0.16(-1.11%) |
Mar 21, 2017 | 14.12 | 14.21 | 13.93 | 14.10 | 606,991 | -0.02(-0.14%) |
Mar 20, 2017 | 14.26 | 14.41 | 14.10 | 14.12 | 1,014,790 | -0.13(-0.92%) |
Mar 17, 2017 | 14.46 | 14.68 | 14.10 | 14.25 | 5,810,738 | -0.25(-1.76%) |
Mar 16, 2017 | 14.43 | 14.59 | 14.28 | 14.50 | 964,852 | +0.10(+0.73%) |
Mar 15, 2017 | 14.42 | 14.59 | 14.31 | 14.40 | 853,759 | +0.05(+0.36%) |
Mar 14, 2017 | 14.58 | 14.58 | 14.23 | 14.35 | 702,639 | -0.18(-1.21%) |
Mar 13, 2017 | 14.33 | 14.59 | 14.33 | 14.52 | 1,666,841 | +0.22(+1.51%) |
Mar 10, 2017 | 14.40 | 14.40 | 14.14 | 14.31 | 740,603 | -0.03(-0.18%) |
Mar 09, 2017 | 14.44 | 14.56 | 14.16 | 14.33 | 703,664 | -0.20(-1.35%) |
Mar 08, 2017 | 14.89 | 15.02 | 14.47 | 14.53 | 528,118 | -0.37(-2.50%) |
Mar 07, 2017 | 14.98 | 15.02 | 14.78 | 14.90 | 289,593 | -0.04(-0.26%) |
Mar 06, 2017 | 15.01 | 15.08 | 14.85 | 14.94 | 407,989 | +0.01(+0.04%) |
Mar 03, 2017 | 14.88 | 15.02 | 14.78 | 14.93 | 488,284 | +0.16(+1.06%) |
Mar 02, 2017 | 14.91 | 15.08 | 14.76 | 14.78 | 562,017 | -0.25(-1.69%) |
Mar 01, 2017 | 14.87 | 15.14 | 14.76 | 15.03 | 587,143 | +0.31(+2.13%) |
Feb 28, 2017 | 14.98 | 15.08 | 14.07 | 14.72 | 1,494,075 | -0.29(-1.96%) |
Feb 27, 2017 | 15.34 | 15.45 | 14.91 | 15.01 | 613,619 | -0.37(-2.42%) |
Feb 24, 2017 | 15.59 | 15.59 | 15.19 | 15.38 | 354,750 | -0.17(-1.09%) |
Feb 23, 2017 | 15.59 | 15.59 | 15.32 | 15.55 | 386,516 | +0.14(+0.93%) |
Feb 22, 2017 | 15.35 | 15.61 | 15.20 | 15.41 | 682,743 | -0.20(-1.26%) |
Feb 21, 2017 | 15.61 | 15.63 | 15.35 | 15.61 | 497,391 | +0.15(+0.97%) |
Feb 17, 2017 | 15.46 | 15.46 | 15.46 | 0 | -0.05(-0.34%) | |
Feb 16, 2017 | 15.61 | 15.61 | 15.38 | 15.51 | 403,960 | +0.00(+0.00%) |
Feb 15, 2017 | 15.42 | 15.57 | 15.28 | 15.51 | 431,567 | +0.16(+1.02%) |
Feb 14, 2017 | 15.40 | 15.55 | 15.08 | 15.35 | 669,831 | +0.05(+0.34%) |
Feb 13, 2017 | 15.46 | 15.64 | 15.21 | 15.30 | 1,043,931 | -0.16(-1.06%) |
Feb 10, 2017 | 15.49 | 15.64 | 15.38 | 15.46 | 989,407 | +0.16(+1.02%) |
Feb 09, 2017 | 15.19 | 15.34 | 15.15 | 15.30 | 1,052,135 | +0.15(+0.99%) |
Feb 08, 2017 | 15.12 | 15.25 | 14.83 | 15.15 | 5,676,364 | -0.87(-5.42%) |
Feb 07, 2017 | 16.01 | 16.15 | 16.00 | 16.02 | 238,948 | -0.07(-0.45%) |
Feb 06, 2017 | 16.15 | 16.32 | 15.87 | 16.09 | 352,075 | -0.06(-0.36%) |
Feb 03, 2017 | 16.26 | 16.43 | 16.07 | 16.15 | 669,174 | -0.11(-0.65%) |
Feb 02, 2017 | 16.21 | 16.48 | 16.11 | 16.26 | 725,027 | +0.31(+1.92%) |
Feb 01, 2017 | 15.94 | 16.16 | 15.82 | 15.95 | 546,718 | +0.14(+0.89%) |
Jan 31, 2017 | 15.67 | 15.90 | 15.56 | 15.81 | 373,023 | +0.10(+0.65%) |
Jan 30, 2017 | 15.72 | 15.81 | 15.32 | 15.71 | 514,147 | -0.01(-0.08%) |
Jan 27, 2017 | 15.58 | 15.83 | 15.42 | 15.72 | 398,601 | +0.14(+0.90%) |
Jan 26, 2017 | 15.31 | 15.79 | 15.25 | 15.58 | 441,304 | +0.24(+1.54%) |
Jan 25, 2017 | 15.08 | 15.42 | 15.08 | 15.35 | 562,198 | +0.36(+2.43%) |
Jan 24, 2017 | 14.79 | 15.19 | 14.73 | 14.98 | 701,413 | +0.26(+1.73%) |
Jan 23, 2017 | 14.69 | 14.88 | 14.65 | 14.73 | 574,361 | +0.04(+0.26%) |
Jan 20, 2017 | 14.60 | 14.74 | 14.43 | 14.69 | 532,427 | +0.23(+1.59%) |
Jan 19, 2017 | 14.51 | 14.63 | 14.26 | 14.46 | 715,276 | -0.01(-0.04%) |
Jan 18, 2017 | 14.18 | 14.52 | 14.13 | 14.47 | 294,785 | +0.18(+1.25%) |
Jan 17, 2017 | 14.40 | 14.49 | 14.25 | 14.29 | 258,992 | -0.05(-0.36%) |
Jan 13, 2017 | 14.34 | 14.34 | 14.34 | 0 | -0.04(-0.31%) | |
Jan 12, 2017 | 14.53 | 14.56 | 14.36 | 14.38 | 247,449 | -0.01(-0.09%) |
Jan 11, 2017 | 14.31 | 14.58 | 14.31 | 14.40 | 311,642 | +0.13(+0.94%) |
Jan 10, 2017 | 14.54 | 14.54 | 14.22 | 14.26 | 261,918 | -0.18(-1.24%) |
Jan 09, 2017 | 14.48 | 14.59 | 14.20 | 14.44 | 291,030 | -0.12(-0.83%) |
Jan 06, 2017 | 14.49 | 14.68 | 14.39 | 14.56 | 349,862 | +0.11(+0.80%) |
Jan 05, 2017 | 15.17 | 15.24 | 14.44 | 14.45 | 750,690 | -0.64(-4.23%) |
Jan 04, 2017 | 15.34 | 15.55 | 15.07 | 15.09 | 432,491 | -0.08(-0.55%) |
Jan 03, 2017 | 15.19 | 15.48 | 14.68 | 15.17 | 578,291 | -0.17(-1.12%) |
Dec 30, 2016 | 15.34 | 15.34 | 15.34 | 0 | +0.19(+1.26%) | |
Dec 29, 2016 | 14.77 | 15.29 | 14.77 | 15.15 | 381,676 | +0.37(+2.50%) |
Dec 28, 2016 | 14.80 | 14.96 | 14.72 | 14.78 | 185,715 | +0.03(+0.17%) |
Dec 27, 2016 | 14.70 | 15.07 | 14.67 | 14.75 | 366,993 | +0.17(+1.14%) |
Dec 23, 2016 | 14.59 | 14.59 | 14.59 | 0 | +0.08(+0.57%) | |
Dec 22, 2016 | 14.71 | 14.81 | 14.49 | 14.51 | 232,478 | -0.15(-1.04%) |
Dec 21, 2016 | 14.66 | 14.86 | 14.58 | 14.66 | 297,844 | -0.02(-0.13%) |
Dec 20, 2016 | 14.68 | 15.01 | 14.60 | 14.68 | 390,223 | +0.13(+0.88%) |
Dec 19, 2016 | 14.63 | 14.68 | 14.50 | 14.55 | 198,328 | -0.08(-0.57%) |
Dec 16, 2016 | 14.41 | 14.80 | 14.41 | 14.63 | 367,136 | +0.29(+2.00%) |
Dec 15, 2016 | 14.16 | 14.56 | 14.11 | 14.35 | 191,540 | +0.24(+1.67%) |
Dec 14, 2016 | 14.68 | 14.85 | 14.05 | 14.11 | 382,781 | -0.59(-3.99%) |
Dec 13, 2016 | 14.55 | 14.73 | 14.16 | 14.70 | 479,860 | +0.33(+2.26%) |
Dec 12, 2016 | 14.51 | 14.84 | 14.23 | 14.37 | 224,815 | +0.07(+0.49%) |
Dec 09, 2016 | 14.47 | 14.64 | 14.27 | 14.30 | 254,396 | -0.05(-0.36%) |
Dec 08, 2016 | 14.17 | 14.45 | 14.02 | 14.35 | 341,720 | +0.24(+1.72%) |
Dec 07, 2016 | 13.99 | 14.22 | 13.88 | 14.11 | 171,899 | +0.15(+1.10%) |
Dec 06, 2016 | 13.92 | 14.26 | 13.85 | 13.96 | 264,038 | -0.04(-0.32%) |
Dec 05, 2016 | 14.10 | 14.38 | 13.87 | 14.00 | 213,350 | -0.01(-0.09%) |
Dec 02, 2016 | 14.01 | 14.12 | 13.87 | 14.01 | 290,104 | +0.13(+0.97%) |