Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.05 | 21.88 | 21.05 | 21.85 | 51,182 | +0.80(+3.80%) |
Aug 30, 2017 | 21.05 | 21.20 | 20.65 | 21.05 | 88,556 | -0.60(-2.77%) |
Aug 29, 2017 | 22.50 | 22.50 | 21.50 | 21.65 | 51,654 | -1.05(-4.63%) |
Aug 28, 2017 | 22.50 | 22.80 | 22.30 | 22.70 | 33,570 | +0.30(+1.34%) |
Aug 25, 2017 | 22.05 | 22.40 | 22.05 | 22.40 | 32,106 | +0.35(+1.59%) |
Aug 24, 2017 | 21.65 | 22.10 | 21.65 | 22.05 | 35,060 | +0.15(+0.68%) |
Aug 23, 2017 | 21.50 | 22.00 | 21.40 | 21.90 | 44,984 | +0.40(+1.86%) |
Aug 22, 2017 | 20.80 | 21.50 | 20.70 | 21.50 | 38,535 | +0.80(+3.86%) |
Aug 21, 2017 | 20.20 | 20.95 | 20.15 | 20.70 | 54,121 | +0.80(+4.02%) |
Aug 18, 2017 | 19.75 | 20.30 | 19.75 | 19.90 | 68,293 | +0.05(+0.25%) |
Aug 17, 2017 | 20.00 | 20.45 | 19.85 | 19.85 | 72,708 | -0.10(-0.50%) |
Aug 16, 2017 | 20.00 | 20.00 | 19.80 | 19.95 | 47,856 | +0.05(+0.25%) |
Aug 15, 2017 | 19.25 | 20.10 | 19.25 | 19.90 | 129,930 | +0.70(+3.65%) |
Aug 14, 2017 | 18.65 | 19.35 | 18.65 | 19.20 | 78,541 | +0.75(+4.07%) |
Aug 11, 2017 | 18.25 | 18.55 | 18.20 | 18.45 | 93,358 | +0.25(+1.37%) |
Aug 10, 2017 | 17.90 | 18.45 | 17.90 | 18.20 | 70,540 | +0.35(+1.96%) |
Aug 09, 2017 | 17.90 | 18.34 | 17.85 | 17.85 | 77,610 | -0.05(-0.28%) |
Aug 08, 2017 | 18.10 | 18.80 | 17.75 | 17.90 | 76,393 | +1.30(+7.83%) |
Aug 07, 2017 | 17.05 | 17.05 | 16.55 | 16.60 | 20,697 | -0.50(-2.92%) |
Aug 04, 2017 | 17.45 | 17.05 | 17.10 | 8,096 | -0.35(-2.01%) | |
Aug 03, 2017 | 17.40 | 17.50 | 17.35 | 17.45 | 11,691 | +0.00(+0.00%) |
Aug 02, 2017 | 17.40 | 17.55 | 17.35 | 17.45 | 9,359 | +0.00(+0.00%) |
Aug 01, 2017 | 17.60 | 17.60 | 17.40 | 17.45 | 9,623 | -0.05(-0.29%) |
Jul 31, 2017 | 17.60 | 17.85 | 17.35 | 17.50 | 12,280 | +0.00(+0.00%) |
Jul 28, 2017 | 17.60 | 17.85 | 17.50 | 17.50 | 13,354 | -0.20(-1.13%) |
Jul 27, 2017 | 17.85 | 18.00 | 17.70 | 17.70 | 12,279 | -0.15(-0.84%) |
Jul 26, 2017 | 18.05 | 18.05 | 17.75 | 17.85 | 14,063 | -0.10(-0.56%) |
Jul 25, 2017 | 17.70 | 18.10 | 17.70 | 17.95 | 18,228 | +0.30(+1.70%) |
Jul 24, 2017 | 17.50 | 17.77 | 17.35 | 17.65 | 17,351 | +0.05(+0.28%) |
Jul 21, 2017 | 17.65 | 17.65 | 17.45 | 17.60 | 21,573 | +0.05(+0.28%) |
Jul 20, 2017 | 17.45 | 17.65 | 17.35 | 17.55 | 12,005 | +0.10(+0.57%) |
Jul 19, 2017 | 17.35 | 17.70 | 17.35 | 17.45 | 15,217 | +0.05(+0.29%) |
Jul 18, 2017 | 17.35 | 17.45 | 17.35 | 17.40 | 5,331 | -0.10(-0.57%) |
Jul 17, 2017 | 17.55 | 17.93 | 17.40 | 17.50 | 17,376 | +0.00(+0.00%) |
Jul 14, 2017 | 17.55 | 17.80 | 17.45 | 17.50 | 21,431 | -0.05(-0.28%) |
Jul 13, 2017 | 17.50 | 17.55 | 17.15 | 17.55 | 41,213 | +0.05(+0.29%) |
Jul 12, 2017 | 17.55 | 17.70 | 17.30 | 17.50 | 40,854 | +0.00(+0.00%) |
Jul 11, 2017 | 17.65 | 17.65 | 17.20 | 17.50 | 18,105 | -0.15(-0.85%) |
Jul 10, 2017 | 17.35 | 17.75 | 17.25 | 17.65 | 29,145 | +0.35(+2.02%) |
Jul 07, 2017 | 17.35 | 17.45 | 17.10 | 17.30 | 35,639 | +0.10(+0.58%) |
Jul 06, 2017 | 17.15 | 17.55 | 17.15 | 17.20 | 17,612 | -0.05(-0.29%) |
Jul 05, 2017 | 17.60 | 18.10 | 17.20 | 17.25 | 28,529 | -0.15(-0.86%) |
Jul 03, 2017 | 17.30 | 17.55 | 17.30 | 17.40 | 9,052 | +0.10(+0.58%) |
Jun 30, 2017 | 17.45 | 17.50 | 17.25 | 17.30 | 19,170 | -0.15(-0.86%) |
Jun 29, 2017 | 17.45 | 17.75 | 17.35 | 17.45 | 22,442 | +0.05(+0.29%) |
Jun 28, 2017 | 17.20 | 17.62 | 17.20 | 17.40 | 19,013 | +0.25(+1.46%) |
Jun 27, 2017 | 17.25 | 17.51 | 17.05 | 17.15 | 26,194 | -0.20(-1.15%) |
Jun 26, 2017 | 17.50 | 17.90 | 17.20 | 17.35 | 34,355 | -0.05(-0.29%) |
Jun 23, 2017 | 17.30 | 17.65 | 17.25 | 17.40 | 172,485 | +0.10(+0.58%) |
Jun 22, 2017 | 17.05 | 17.50 | 17.05 | 17.30 | 45,887 | +0.15(+0.87%) |
Jun 21, 2017 | 17.65 | 17.65 | 17.00 | 17.15 | 18,797 | -0.25(-1.44%) |
Jun 20, 2017 | 17.35 | 17.65 | 17.35 | 17.40 | 23,135 | -0.05(-0.29%) |
Jun 19, 2017 | 17.35 | 17.70 | 17.15 | 17.45 | 30,325 | +0.10(+0.58%) |
Jun 16, 2017 | 17.30 | 17.50 | 17.21 | 17.35 | 54,078 | -0.10(-0.57%) |
Jun 15, 2017 | 17.15 | 17.45 | 17.15 | 17.45 | 20,145 | +0.20(+1.16%) |
Jun 14, 2017 | 17.40 | 17.46 | 17.05 | 17.25 | 38,222 | -0.15(-0.86%) |
Jun 13, 2017 | 17.55 | 17.75 | 17.35 | 17.40 | 45,177 | -0.05(-0.29%) |
Jun 12, 2017 | 17.60 | 17.85 | 17.25 | 17.45 | 29,908 | -0.20(-1.13%) |
Jun 09, 2017 | 17.80 | 17.90 | 17.60 | 17.65 | 27,290 | -0.15(-0.84%) |
Jun 08, 2017 | 17.70 | 17.80 | 17.55 | 17.80 | 20,443 | +0.30(+1.71%) |
Jun 07, 2017 | 17.55 | 17.60 | 17.35 | 17.50 | 19,502 | -0.05(-0.28%) |
Jun 06, 2017 | 17.60 | 17.85 | 17.55 | 17.55 | 16,201 | -0.15(-0.85%) |
Jun 05, 2017 | 17.70 | 17.90 | 17.70 | 17.70 | 11,258 | +0.00(+0.00%) |
Jun 02, 2017 | 17.50 | 17.85 | 17.50 | 17.70 | 42,437 | +0.20(+1.14%) |
Jun 01, 2017 | 17.35 | 17.55 | 17.31 | 17.50 | 25,325 | +0.20(+1.16%) |
May 31, 2017 | 17.60 | 17.60 | 17.30 | 17.30 | 11,277 | -0.30(-1.70%) |
May 30, 2017 | 17.40 | 17.60 | 17.35 | 17.60 | 23,696 | +0.15(+0.86%) |
May 26, 2017 | 17.40 | 17.50 | 17.40 | 17.45 | 11,674 | -0.10(-0.57%) |
May 25, 2017 | 17.55 | 17.55 | 17.30 | 17.55 | 22,920 | +0.00(+0.00%) |
May 24, 2017 | 17.70 | 17.70 | 17.50 | 17.55 | 81,971 | -0.10(-0.57%) |
May 23, 2017 | 18.00 | 18.00 | 17.55 | 17.65 | 25,784 | -0.30(-1.67%) |
May 22, 2017 | 17.85 | 18.00 | 17.75 | 17.95 | 24,990 | +0.05(+0.28%) |
May 19, 2017 | 17.70 | 17.90 | 17.55 | 17.90 | 44,359 | +0.20(+1.13%) |
May 18, 2017 | 17.90 | 17.90 | 17.60 | 17.70 | 39,480 | -0.10(-0.56%) |
May 17, 2017 | 17.70 | 17.90 | 17.70 | 17.80 | 46,701 | -0.15(-0.84%) |
May 16, 2017 | 17.90 | 17.95 | 17.80 | 17.95 | 27,996 | +0.00(+0.00%) |
May 15, 2017 | 17.75 | 18.00 | 17.65 | 17.95 | 44,864 | +0.10(+0.56%) |
May 12, 2017 | 17.75 | 18.00 | 17.25 | 17.85 | 36,642 | +0.10(+0.56%) |
May 11, 2017 | 17.65 | 17.85 | 17.60 | 17.75 | 23,111 | -0.05(-0.28%) |
May 10, 2017 | 17.65 | 18.00 | 17.65 | 17.80 | 34,330 | +0.00(+0.00%) |
May 09, 2017 | 17.50 | 18.00 | 17.50 | 17.80 | 20,756 | +0.20(+1.14%) |
May 08, 2017 | 17.70 | 17.75 | 17.55 | 17.60 | 21,102 | -0.10(-0.56%) |
May 05, 2017 | 17.70 | 17.80 | 17.50 | 17.70 | 37,143 | +0.10(+0.57%) |
May 04, 2017 | 17.60 | 17.70 | 17.50 | 17.60 | 51,271 | +0.25(+1.44%) |
May 03, 2017 | 17.00 | 17.55 | 16.95 | 17.35 | 61,705 | +0.45(+2.66%) |
May 02, 2017 | 16.90 | 17.05 | 16.80 | 16.90 | 20,339 | -0.05(-0.29%) |
May 01, 2017 | 17.30 | 17.30 | 16.95 | 16.95 | 14,514 | -0.25(-1.45%) |
Apr 28, 2017 | 16.95 | 17.55 | 16.95 | 17.20 | 37,998 | +0.20(+1.18%) |
Apr 27, 2017 | 17.00 | 17.10 | 16.95 | 17.00 | 25,783 | +0.00(+0.00%) |
Apr 26, 2017 | 17.10 | 17.25 | 16.85 | 17.00 | 29,453 | -0.20(-1.16%) |
Apr 25, 2017 | 17.40 | 17.15 | 17.20 | 18,665 | -0.15(-0.86%) | |
Apr 24, 2017 | 17.05 | 17.55 | 16.95 | 17.35 | 39,506 | +0.55(+3.27%) |
Apr 21, 2017 | 16.65 | 16.90 | 16.40 | 16.80 | 32,794 | +0.05(+0.30%) |
Apr 20, 2017 | 16.25 | 16.80 | 16.25 | 16.75 | 16,295 | +0.50(+3.08%) |
Apr 19, 2017 | 16.10 | 16.40 | 15.90 | 16.25 | 16,476 | +0.15(+0.93%) |
Apr 18, 2017 | 15.65 | 16.10 | 15.65 | 16.10 | 11,908 | +0.40(+2.55%) |
Apr 17, 2017 | 15.60 | 15.75 | 15.50 | 15.70 | 51,087 | +0.15(+0.96%) |
Apr 13, 2017 | 15.50 | 15.70 | 15.40 | 15.55 | 22,568 | +0.00(+0.00%) |
Apr 12, 2017 | 15.70 | 15.70 | 15.38 | 15.55 | 31,025 | -0.25(-1.58%) |
Apr 11, 2017 | 15.75 | 15.80 | 15.55 | 15.80 | 23,931 | +0.00(+0.00%) |
Apr 10, 2017 | 15.80 | 16.10 | 15.75 | 15.80 | 25,887 | +0.00(+0.00%) |
Apr 07, 2017 | 15.80 | 16.10 | 15.80 | 15.80 | 17,695 | -0.05(-0.32%) |
Apr 06, 2017 | 15.75 | 16.05 | 15.55 | 15.85 | 25,104 | +0.35(+2.26%) |
Apr 05, 2017 | 15.55 | 15.65 | 15.35 | 15.50 | 35,922 | -0.05(-0.32%) |
Apr 04, 2017 | 15.75 | 15.85 | 15.45 | 15.55 | 13,733 | -0.25(-1.58%) |
Apr 03, 2017 | 15.80 | 15.90 | 15.65 | 15.80 | 36,736 | +0.00(+0.00%) |
Mar 31, 2017 | 16.10 | 16.15 | 15.75 | 15.80 | 53,256 | -0.30(-1.86%) |
Mar 30, 2017 | 16.00 | 16.15 | 15.90 | 16.10 | 28,451 | +0.25(+1.58%) |
Mar 29, 2017 | 15.65 | 15.95 | 15.65 | 15.85 | 40,707 | +0.10(+0.63%) |
Mar 28, 2017 | 15.65 | 15.85 | 15.48 | 15.75 | 21,848 | +0.00(+0.00%) |
Mar 27, 2017 | 15.60 | 15.95 | 15.35 | 15.75 | 17,681 | +0.00(+0.00%) |
Mar 24, 2017 | 15.75 | 16.00 | 15.70 | 15.75 | 23,203 | +0.00(+0.00%) |
Mar 23, 2017 | 15.35 | 15.80 | 15.35 | 15.75 | 20,617 | +0.40(+2.61%) |
Mar 22, 2017 | 15.55 | 15.70 | 15.26 | 15.35 | 19,228 | -0.25(-1.60%) |
Mar 21, 2017 | 15.85 | 16.05 | 15.55 | 15.60 | 37,853 | -0.25(-1.58%) |
Mar 20, 2017 | 15.85 | 16.00 | 15.70 | 15.85 | 21,760 | +0.00(+0.00%) |
Mar 17, 2017 | 15.95 | 16.12 | 15.85 | 15.85 | 48,975 | -0.10(-0.63%) |
Mar 16, 2017 | 15.80 | 16.10 | 15.75 | 15.95 | 27,867 | +0.20(+1.27%) |
Mar 15, 2017 | 15.25 | 16.32 | 15.25 | 15.75 | 50,879 | +0.55(+3.62%) |
Mar 14, 2017 | 15.35 | 15.45 | 15.10 | 15.20 | 18,861 | -0.20(-1.30%) |
Mar 13, 2017 | 15.65 | 15.72 | 15.25 | 15.40 | 31,407 | -0.15(-0.96%) |
Mar 10, 2017 | 16.00 | 16.00 | 15.45 | 15.55 | 30,313 | -0.35(-2.20%) |
Mar 09, 2017 | 15.70 | 16.22 | 15.60 | 15.90 | 40,922 | +0.20(+1.27%) |
Mar 08, 2017 | 15.70 | 15.90 | 15.55 | 15.70 | 77,448 | +0.10(+0.64%) |
Mar 07, 2017 | 15.75 | 15.90 | 15.35 | 15.60 | 46,508 | -0.20(-1.27%) |
Mar 06, 2017 | 15.95 | 16.20 | 15.75 | 15.80 | 162,880 | -0.20(-1.25%) |
Mar 03, 2017 | 15.86 | 16.10 | 15.85 | 16.00 | 18,610 | +0.00(+0.00%) |
Mar 02, 2017 | 16.20 | 16.27 | 15.95 | 16.00 | 34,491 | -0.10(-0.62%) |
Mar 01, 2017 | 16.25 | 16.43 | 16.10 | 16.10 | 34,868 | +0.00(+0.00%) |
Feb 28, 2017 | 16.50 | 16.55 | 16.00 | 16.10 | 63,627 | -0.40(-2.42%) |
Feb 27, 2017 | 16.30 | 16.73 | 16.30 | 16.50 | 52,244 | +0.20(+1.23%) |
Feb 24, 2017 | 16.20 | 16.50 | 15.85 | 16.30 | 36,131 | -0.05(-0.31%) |
Feb 23, 2017 | 16.25 | 16.55 | 16.25 | 16.35 | 22,880 | +0.00(+0.00%) |
Feb 22, 2017 | 16.95 | 16.95 | 16.25 | 16.35 | 103,860 | -0.50(-2.97%) |
Feb 21, 2017 | 17.05 | 17.05 | 16.60 | 16.85 | 28,322 | -0.15(-0.88%) |
Feb 17, 2017 | 17.00 | 17.00 | 17.00 | 0 | -0.05(-0.29%) | |
Feb 16, 2017 | 16.95 | 17.15 | 16.85 | 17.05 | 12,827 | +0.15(+0.89%) |
Feb 15, 2017 | 16.75 | 16.98 | 16.55 | 16.90 | 18,243 | +0.05(+0.30%) |
Feb 14, 2017 | 16.65 | 16.95 | 16.65 | 16.85 | 12,449 | +0.05(+0.30%) |
Feb 13, 2017 | 17.05 | 17.05 | 16.45 | 16.80 | 28,074 | -0.25(-1.47%) |
Feb 10, 2017 | 16.90 | 17.15 | 16.70 | 17.05 | 14,557 | +0.20(+1.19%) |
Feb 09, 2017 | 16.45 | 17.00 | 16.25 | 16.85 | 9,351 | +0.40(+2.43%) |
Feb 08, 2017 | 16.40 | 16.65 | 16.35 | 16.45 | 15,873 | +0.05(+0.30%) |
Feb 07, 2017 | 16.40 | 16.50 | 16.35 | 16.40 | 11,283 | +0.10(+0.61%) |
Feb 06, 2017 | 16.45 | 16.50 | 16.25 | 16.30 | 38,934 | -0.30(-1.81%) |
Feb 03, 2017 | 16.20 | 16.65 | 16.20 | 16.60 | 31,267 | +0.45(+2.79%) |
Feb 02, 2017 | 16.65 | 16.95 | 16.10 | 16.15 | 15,076 | -0.55(-3.29%) |
Feb 01, 2017 | 16.80 | 17.10 | 16.65 | 16.70 | 12,308 | +0.05(+0.30%) |
Jan 31, 2017 | 16.90 | 16.90 | 16.60 | 16.65 | 30,546 | -0.35(-2.06%) |
Jan 30, 2017 | 17.20 | 17.30 | 16.60 | 17.00 | 16,003 | -0.25(-1.45%) |
Jan 27, 2017 | 16.85 | 17.30 | 16.80 | 17.25 | 14,287 | +0.35(+2.07%) |
Jan 26, 2017 | 17.35 | 17.35 | 16.90 | 16.90 | 11,215 | -0.40(-2.31%) |
Jan 25, 2017 | 17.10 | 17.35 | 17.00 | 17.30 | 14,410 | +0.30(+1.76%) |
Jan 24, 2017 | 16.65 | 17.00 | 16.55 | 17.00 | 16,464 | +0.40(+2.41%) |
Jan 23, 2017 | 16.70 | 16.96 | 16.55 | 16.60 | 14,519 | -0.30(-1.78%) |
Jan 20, 2017 | 17.25 | 17.40 | 16.85 | 16.90 | 22,188 | -0.35(-2.03%) |
Jan 19, 2017 | 17.60 | 17.70 | 17.23 | 17.25 | 11,463 | -0.30(-1.71%) |
Jan 18, 2017 | 17.80 | 17.90 | 17.55 | 17.55 | 18,447 | -0.25(-1.40%) |
Jan 17, 2017 | 17.90 | 18.00 | 17.75 | 17.80 | 16,210 | -0.15(-0.84%) |
Jan 13, 2017 | 17.95 | 17.95 | 17.95 | 0 | -0.25(-1.37%) | |
Jan 12, 2017 | 18.45 | 18.60 | 18.10 | 18.20 | 82,025 | -0.25(-1.36%) |
Jan 11, 2017 | 18.70 | 18.80 | 18.40 | 18.45 | 25,356 | -0.20(-1.07%) |
Jan 10, 2017 | 18.70 | 18.85 | 18.50 | 18.65 | 42,891 | -0.05(-0.27%) |
Jan 09, 2017 | 18.95 | 18.95 | 18.70 | 18.70 | 13,771 | -0.25(-1.32%) |
Jan 06, 2017 | 18.90 | 19.00 | 18.55 | 18.95 | 17,485 | +0.10(+0.53%) |
Jan 05, 2017 | 19.05 | 19.05 | 18.75 | 18.85 | 13,606 | -0.15(-0.79%) |
Jan 04, 2017 | 19.00 | 19.05 | 18.94 | 19.00 | 45,744 | +0.10(+0.53%) |
Jan 03, 2017 | 19.10 | 19.15 | 18.05 | 18.90 | 45,894 | +0.00(+0.00%) |
Dec 30, 2016 | 18.90 | 18.90 | 18.90 | 0 | +0.15(+0.80%) | |
Dec 29, 2016 | 18.75 | 18.85 | 18.35 | 18.75 | 11,770 | +0.00(+0.00%) |
Dec 28, 2016 | 18.90 | 19.00 | 18.55 | 18.75 | 13,589 | -0.15(-0.79%) |
Dec 27, 2016 | 18.95 | 19.05 | 18.72 | 18.90 | 15,237 | -0.10(-0.53%) |
Dec 23, 2016 | 19.00 | 19.00 | 19.00 | 0 | +0.35(+1.88%) | |
Dec 22, 2016 | 18.80 | 18.87 | 18.60 | 18.65 | 19,615 | -0.10(-0.53%) |
Dec 21, 2016 | 18.80 | 18.90 | 18.70 | 18.75 | 9,202 | -0.10(-0.53%) |
Dec 20, 2016 | 19.00 | 19.00 | 18.70 | 18.85 | 20,063 | -0.05(-0.26%) |
Dec 19, 2016 | 18.95 | 19.00 | 18.80 | 18.90 | 23,149 | -0.10(-0.53%) |
Dec 16, 2016 | 18.70 | 19.00 | 18.50 | 19.00 | 65,512 | +0.30(+1.60%) |
Dec 15, 2016 | 18.55 | 18.80 | 18.40 | 18.70 | 30,650 | +0.15(+0.81%) |
Dec 14, 2016 | 18.70 | 18.90 | 18.35 | 18.55 | 20,017 | -0.20(-1.07%) |
Dec 13, 2016 | 18.95 | 19.00 | 18.70 | 18.75 | 22,659 | -0.15(-0.79%) |
Dec 12, 2016 | 18.85 | 19.05 | 18.85 | 18.90 | 32,410 | -0.10(-0.53%) |
Dec 09, 2016 | 19.15 | 19.23 | 18.80 | 19.00 | 31,207 | +0.05(+0.26%) |
Dec 08, 2016 | 19.00 | 19.10 | 18.90 | 18.95 | 26,958 | +0.10(+0.53%) |
Dec 07, 2016 | 18.80 | 19.05 | 18.80 | 18.85 | 23,933 | -0.15(-0.79%) |
Dec 06, 2016 | 19.05 | 19.05 | 18.70 | 19.00 | 30,375 | -0.10(-0.52%) |
Dec 05, 2016 | 17.80 | 19.20 | 17.80 | 19.10 | 27,035 | +1.30(+7.30%) |
Dec 02, 2016 | 18.15 | 18.37 | 17.80 | 17.80 | 10,565 | -0.40(-2.20%) |
Dec 01, 2016 | 18.20 | 18.65 | 17.90 | 18.20 | 17,306 | -0.05(-0.27%) |
Nov 30, 2016 | 18.55 | 18.65 | 18.20 | 18.25 | 21,384 | -0.15(-0.82%) |
Nov 29, 2016 | 18.75 | 18.75 | 18.35 | 18.40 | 23,594 | -0.30(-1.60%) |
Nov 28, 2016 | 19.10 | 19.15 | 18.60 | 18.70 | 15,087 | -0.30(-1.58%) |
Nov 25, 2016 | 19.00 | 19.18 | 18.90 | 19.00 | 10,160 | +0.05(+0.26%) |
Nov 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | -0.05(-0.26%) | |
Nov 22, 2016 | 18.75 | 19.15 | 18.65 | 19.00 | 21,350 | +0.20(+1.06%) |
Nov 21, 2016 | 18.85 | 18.85 | 18.52 | 18.80 | 20,878 | -0.05(-0.27%) |
Nov 18, 2016 | 18.60 | 18.93 | 18.60 | 18.85 | 49,105 | +0.25(+1.34%) |
Nov 17, 2016 | 18.15 | 18.70 | 17.82 | 18.60 | 38,199 | +0.50(+2.76%) |
Nov 16, 2016 | 17.80 | 18.75 | 17.80 | 18.10 | 40,176 | +0.30(+1.69%) |
Nov 15, 2016 | 18.05 | 18.05 | 17.50 | 17.80 | 52,244 | -0.25(-1.39%) |
Nov 14, 2016 | 19.05 | 19.05 | 17.10 | 18.05 | 76,149 | -0.95(-5.00%) |
Nov 11, 2016 | 17.65 | 19.30 | 17.45 | 19.00 | 96,418 | +1.20(+6.74%) |
Nov 10, 2016 | 17.15 | 17.95 | 17.00 | 17.80 | 49,527 | +0.50(+2.89%) |
Nov 09, 2016 | 16.50 | 17.30 | 16.35 | 17.30 | 48,689 | +0.75(+4.53%) |
Nov 08, 2016 | 15.75 | 16.75 | 15.75 | 16.55 | 38,257 | +0.85(+5.41%) |
Nov 07, 2016 | 16.00 | 16.09 | 15.70 | 15.70 | 45,876 | +0.00(+0.00%) |
Nov 04, 2016 | 15.70 | 15.85 | 15.60 | 15.70 | 31,681 | +0.10(+0.64%) |
Nov 03, 2016 | 15.55 | 15.75 | 15.50 | 15.60 | 14,620 | +0.05(+0.32%) |
Nov 02, 2016 | 15.60 | 15.70 | 15.50 | 15.55 | 26,159 | +0.00(+0.00%) |
Nov 01, 2016 | 15.80 | 15.80 | 15.50 | 15.55 | 16,563 | -0.15(-0.96%) |
Oct 31, 2016 | 15.65 | 15.90 | 15.65 | 15.70 | 20,945 | +0.08(+0.51%) |
Oct 28, 2016 | 15.67 | 15.74 | 15.49 | 15.62 | 14,465 | +0.02(+0.13%) |
Oct 27, 2016 | 15.71 | 15.71 | 15.58 | 15.60 | 26,692 | -0.07(-0.45%) |
Oct 26, 2016 | 15.54 | 15.71 | 15.54 | 15.67 | 21,538 | +0.04(+0.26%) |
Oct 25, 2016 | 15.55 | 15.67 | 15.47 | 15.63 | 32,617 | +0.07(+0.45%) |
Oct 24, 2016 | 15.64 | 15.64 | 15.53 | 15.56 | 17,037 | +0.05(+0.32%) |
Oct 21, 2016 | 15.60 | 15.64 | 15.50 | 15.51 | 22,826 | -0.10(-0.64%) |
Oct 20, 2016 | 15.58 | 15.73 | 15.58 | 15.61 | 17,312 | +0.01(+0.06%) |
Oct 19, 2016 | 15.61 | 15.81 | 15.56 | 15.60 | 26,799 | +0.00(+0.00%) |
Oct 18, 2016 | 15.96 | 16.02 | 15.60 | 15.60 | 38,971 | -0.26(-1.64%) |
Oct 17, 2016 | 15.70 | 15.99 | 15.70 | 15.86 | 109,299 | +0.18(+1.15%) |
Oct 14, 2016 | 15.82 | 15.82 | 15.60 | 15.68 | 35,939 | -0.02(-0.13%) |
Oct 13, 2016 | 15.72 | 15.79 | 15.64 | 15.70 | 34,343 | +0.03(+0.19%) |
Oct 12, 2016 | 15.68 | 15.77 | 15.61 | 15.67 | 14,580 | -0.03(-0.19%) |
Oct 11, 2016 | 15.85 | 15.90 | 15.60 | 15.70 | 93,215 | -0.11(-0.70%) |
Oct 10, 2016 | 15.88 | 15.91 | 15.63 | 15.81 | 41,276 | -0.05(-0.32%) |
Oct 07, 2016 | 15.98 | 16.01 | 15.85 | 15.86 | 23,121 | -0.09(-0.56%) |
Oct 06, 2016 | 16.03 | 16.03 | 15.84 | 15.95 | 212,238 | -0.06(-0.37%) |
Oct 05, 2016 | 16.05 | 16.05 | 15.95 | 16.01 | 15,120 | -0.01(-0.06%) |
Oct 04, 2016 | 16.04 | 16.20 | 15.95 | 16.02 | 36,856 | +0.01(+0.06%) |
Oct 03, 2016 | 16.00 | 16.07 | 15.97 | 16.01 | 17,094 | -0.02(-0.12%) |
Sep 30, 2016 | 16.04 | 16.07 | 15.90 | 16.03 | 64,972 | +0.02(+0.12%) |
Sep 29, 2016 | 15.90 | 16.04 | 15.89 | 16.01 | 26,978 | +0.12(+0.76%) |
Sep 28, 2016 | 15.97 | 15.97 | 15.88 | 15.89 | 39,645 | -0.11(-0.69%) |
Sep 27, 2016 | 15.80 | 16.09 | 15.74 | 16.00 | 40,202 | +0.25(+1.59%) |
Sep 26, 2016 | 15.75 | 15.77 | 15.51 | 15.75 | 63,173 | -0.02(-0.13%) |
Sep 23, 2016 | 15.84 | 15.88 | 15.76 | 15.77 | 37,713 | -0.08(-0.50%) |
Sep 22, 2016 | 15.90 | 15.90 | 15.79 | 15.85 | 38,550 | -0.05(-0.31%) |
Sep 21, 2016 | 15.78 | 15.92 | 15.68 | 15.90 | 16,638 | +0.24(+1.53%) |
Sep 20, 2016 | 15.91 | 15.91 | 15.52 | 15.66 | 51,435 | -0.24(-1.51%) |
Sep 19, 2016 | 16.12 | 16.32 | 15.89 | 15.90 | 22,072 | -0.18(-1.12%) |
Sep 16, 2016 | 15.84 | 16.11 | 15.82 | 16.08 | 103,349 | +0.26(+1.64%) |
Sep 15, 2016 | 15.52 | 15.86 | 15.52 | 15.82 | 122,217 | +0.32(+2.06%) |
Sep 14, 2016 | 15.43 | 15.57 | 15.43 | 15.50 | 117,748 | +0.00(+0.00%) |
Sep 13, 2016 | 15.50 | 15.59 | 15.50 | 15.50 | 66,267 | -0.05(-0.32%) |
Sep 12, 2016 | 15.51 | 15.62 | 15.50 | 15.55 | 47,319 | +0.05(+0.32%) |
Sep 09, 2016 | 15.50 | 15.58 | 15.50 | 15.50 | 67,201 | -0.02(-0.13%) |
Sep 08, 2016 | 15.29 | 15.55 | 15.24 | 15.52 | 46,715 | +0.16(+1.04%) |
Sep 07, 2016 | 15.38 | 15.42 | 15.26 | 15.36 | 151,729 | +0.01(+0.07%) |
Sep 06, 2016 | 15.30 | 15.48 | 15.25 | 15.35 | 21,386 | +0.08(+0.52%) |
Sep 02, 2016 | 15.28 | 15.27 | 15.27 | 15.27 | 21,600 | -0.03(-0.20%) |