Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.46 | 15.77 | 15.45 | 15.73 | 245,436 | +0.23(+1.48%) |
Sep 28, 2017 | 15.57 | 15.71 | 15.44 | 15.50 | 262,999 | -0.08(-0.51%) |
Sep 27, 2017 | 15.00 | 15.70 | 14.98 | 15.58 | 395,658 | +0.78(+5.27%) |
Sep 26, 2017 | 15.00 | 15.19 | 14.76 | 14.80 | 338,617 | -0.17(-1.14%) |
Sep 25, 2017 | 15.10 | 15.16 | 14.92 | 14.97 | 172,963 | -0.19(-1.25%) |
Sep 22, 2017 | 15.19 | 14.98 | 15.16 | 127,632 | +0.14(+0.93%) | |
Sep 21, 2017 | 14.82 | 15.09 | 14.69 | 15.02 | 197,271 | +0.21(+1.42%) |
Sep 20, 2017 | 14.70 | 14.83 | 14.64 | 14.81 | 203,954 | +0.12(+0.82%) |
Sep 19, 2017 | 15.50 | 15.51 | 14.62 | 14.69 | 393,372 | -1.02(-6.49%) |
Sep 18, 2017 | 15.86 | 15.91 | 15.69 | 15.71 | 210,142 | -0.14(-0.88%) |
Sep 15, 2017 | 15.97 | 15.97 | 15.62 | 15.85 | 542,830 | -0.13(-0.81%) |
Sep 14, 2017 | 16.04 | 16.17 | 15.71 | 15.98 | 222,283 | -0.08(-0.50%) |
Sep 13, 2017 | 16.12 | 16.25 | 15.94 | 16.06 | 197,193 | -0.06(-0.37%) |
Sep 12, 2017 | 15.92 | 16.16 | 15.91 | 16.12 | 239,439 | +0.21(+1.32%) |
Sep 11, 2017 | 15.80 | 16.15 | 15.74 | 15.91 | 303,253 | +0.19(+1.21%) |
Sep 08, 2017 | 15.90 | 15.97 | 15.61 | 15.72 | 283,688 | -0.21(-1.32%) |
Sep 07, 2017 | 15.80 | 15.96 | 15.75 | 15.93 | 232,074 | +0.14(+0.89%) |
Sep 06, 2017 | 15.70 | 15.80 | 15.65 | 15.79 | 138,562 | +0.13(+0.83%) |
Sep 05, 2017 | 15.65 | 15.91 | 15.42 | 15.66 | 148,165 | -0.09(-0.57%) |
Sep 01, 2017 | 15.81 | 15.81 | 15.48 | 15.75 | 212,116 | +0.00(+0.00%) |
Aug 31, 2017 | 15.56 | 15.79 | 15.56 | 15.75 | 183,572 | +0.22(+1.42%) |
Aug 30, 2017 | 15.31 | 15.58 | 15.31 | 15.53 | 147,894 | +0.22(+1.44%) |
Aug 29, 2017 | 15.21 | 15.43 | 15.15 | 15.31 | 277,769 | +0.02(+0.13%) |
Aug 28, 2017 | 15.39 | 15.43 | 15.21 | 15.29 | 217,911 | -0.07(-0.46%) |
Aug 25, 2017 | 15.61 | 15.71 | 15.21 | 15.36 | 252,089 | -0.18(-1.16%) |
Aug 24, 2017 | 15.50 | 15.63 | 15.02 | 15.54 | 149,599 | +0.09(+0.58%) |
Aug 23, 2017 | 15.72 | 15.76 | 15.38 | 15.45 | 154,784 | -0.33(-2.09%) |
Aug 22, 2017 | 15.72 | 15.85 | 15.48 | 15.78 | 167,371 | +0.09(+0.57%) |
Aug 21, 2017 | 15.78 | 15.91 | 15.59 | 15.69 | 173,869 | -0.09(-0.57%) |
Aug 18, 2017 | 15.57 | 15.84 | 15.52 | 15.78 | 202,496 | +0.09(+0.57%) |
Aug 17, 2017 | 15.84 | 16.00 | 15.67 | 15.69 | 220,455 | -0.23(-1.44%) |
Aug 16, 2017 | 15.77 | 15.95 | 15.70 | 15.92 | 276,423 | +0.17(+1.08%) |
Aug 15, 2017 | 15.78 | 15.81 | 15.59 | 15.75 | 214,367 | -0.02(-0.13%) |
Aug 14, 2017 | 15.73 | 16.01 | 15.59 | 15.77 | 385,527 | +0.11(+0.70%) |
Aug 11, 2017 | 15.29 | 15.69 | 15.28 | 15.66 | 286,985 | +0.46(+3.03%) |
Aug 10, 2017 | 15.53 | 15.56 | 15.18 | 15.20 | 215,670 | -0.37(-2.38%) |
Aug 09, 2017 | 15.90 | 16.00 | 15.54 | 15.57 | 212,271 | -0.36(-2.26%) |
Aug 08, 2017 | 16.21 | 16.37 | 15.93 | 15.93 | 250,471 | -0.37(-2.27%) |
Aug 07, 2017 | 16.12 | 16.34 | 16.04 | 16.30 | 191,617 | +0.17(+1.05%) |
Aug 04, 2017 | 16.24 | 15.86 | 16.13 | 304,290 | +0.29(+1.83%) | |
Aug 03, 2017 | 16.26 | 16.41 | 15.77 | 15.84 | 354,931 | -0.41(-2.52%) |
Aug 02, 2017 | 17.62 | 17.62 | 16.25 | 16.25 | 560,518 | -1.34(-7.62%) |
Aug 01, 2017 | 16.81 | 17.65 | 16.25 | 17.59 | 911,117 | +0.49(+2.87%) |
Jul 31, 2017 | 17.30 | 17.30 | 16.83 | 17.10 | 443,897 | -0.16(-0.93%) |
Jul 28, 2017 | 17.22 | 17.40 | 17.15 | 17.26 | 685,461 | +0.00(+0.00%) |
Jul 27, 2017 | 17.22 | 17.56 | 17.07 | 17.26 | 445,449 | -0.09(-0.52%) |
Jul 26, 2017 | 17.65 | 17.65 | 17.11 | 17.35 | 408,034 | -0.30(-1.70%) |
Jul 25, 2017 | 17.48 | 17.74 | 17.36 | 17.65 | 616,143 | +0.29(+1.67%) |
Jul 24, 2017 | 17.26 | 17.47 | 17.01 | 17.36 | 255,701 | +0.11(+0.64%) |
Jul 21, 2017 | 17.18 | 17.34 | 17.03 | 17.25 | 333,656 | +0.15(+0.88%) |
Jul 20, 2017 | 17.11 | 16.70 | 17.10 | 267,050 | +0.23(+1.36%) | |
Jul 19, 2017 | 17.17 | 17.17 | 16.83 | 16.87 | 245,569 | -0.30(-1.75%) |
Jul 18, 2017 | 17.42 | 17.42 | 17.07 | 17.17 | 187,103 | -0.24(-1.38%) |
Jul 17, 2017 | 17.40 | 17.50 | 17.16 | 17.41 | 297,663 | +0.09(+0.52%) |
Jul 14, 2017 | 16.96 | 17.35 | 16.88 | 17.32 | 423,018 | +0.35(+2.06%) |
Jul 13, 2017 | 16.98 | 16.99 | 16.77 | 16.97 | 275,520 | +0.01(+0.06%) |
Jul 12, 2017 | 17.19 | 17.33 | 16.89 | 16.96 | 268,732 | -0.11(-0.64%) |
Jul 11, 2017 | 17.09 | 17.17 | 16.80 | 17.07 | 206,240 | +0.02(+0.12%) |
Jul 10, 2017 | 16.97 | 17.17 | 16.77 | 17.05 | 214,689 | -0.02(-0.12%) |
Jul 07, 2017 | 16.79 | 17.14 | 16.79 | 17.07 | 158,545 | +0.28(+1.67%) |
Jul 06, 2017 | 17.11 | 17.11 | 16.74 | 16.79 | 251,724 | -0.39(-2.27%) |
Jul 05, 2017 | 17.00 | 17.27 | 16.80 | 17.18 | 249,811 | +0.18(+1.06%) |
Jul 03, 2017 | 17.27 | 17.27 | 16.96 | 17.00 | 136,505 | -0.21(-1.22%) |
Jun 30, 2017 | 17.07 | 17.32 | 16.98 | 17.21 | 313,409 | +0.18(+1.06%) |
Jun 29, 2017 | 17.21 | 17.27 | 16.73 | 17.03 | 251,586 | -0.21(-1.22%) |
Jun 28, 2017 | 17.08 | 17.30 | 16.89 | 17.24 | 317,580 | +0.23(+1.35%) |
Jun 27, 2017 | 17.05 | 17.18 | 16.90 | 17.01 | 255,186 | -0.05(-0.29%) |
Jun 26, 2017 | 17.38 | 17.48 | 17.04 | 17.06 | 236,134 | -0.31(-1.78%) |
Jun 23, 2017 | 17.55 | 17.14 | 17.37 | 1,234,634 | +0.14(+0.81%) | |
Jun 22, 2017 | 17.02 | 17.41 | 17.00 | 17.23 | 345,045 | +0.19(+1.12%) |
Jun 21, 2017 | 16.95 | 17.15 | 16.88 | 17.04 | 245,836 | +0.12(+0.71%) |
Jun 20, 2017 | 17.03 | 17.14 | 16.85 | 16.92 | 222,742 | -0.17(-0.99%) |
Jun 19, 2017 | 17.05 | 17.19 | 16.92 | 17.09 | 346,754 | +0.08(+0.47%) |
Jun 16, 2017 | 16.61 | 17.01 | 16.55 | 17.01 | 661,659 | +0.21(+1.25%) |
Jun 15, 2017 | 16.45 | 16.89 | 16.29 | 16.80 | 546,477 | +0.16(+0.96%) |
Jun 14, 2017 | 16.39 | 16.65 | 16.30 | 16.64 | 280,627 | +0.27(+1.65%) |
Jun 13, 2017 | 16.37 | 16.47 | 16.30 | 16.37 | 173,012 | +0.03(+0.18%) |
Jun 12, 2017 | 16.38 | 16.45 | 16.22 | 16.34 | 227,776 | -0.12(-0.73%) |
Jun 09, 2017 | 16.46 | 16.74 | 16.27 | 16.46 | 424,805 | +0.00(+0.00%) |
Jun 08, 2017 | 16.04 | 16.50 | 15.95 | 16.46 | 313,889 | +0.46(+2.88%) |
Jun 07, 2017 | 15.98 | 16.09 | 15.81 | 16.00 | 255,372 | +0.05(+0.31%) |
Jun 06, 2017 | 15.94 | 16.17 | 15.85 | 15.95 | 256,559 | -0.05(-0.31%) |
Jun 05, 2017 | 16.02 | 16.31 | 15.83 | 16.00 | 549,402 | +0.01(+0.06%) |
Jun 02, 2017 | 15.67 | 16.08 | 15.57 | 15.99 | 418,654 | +0.37(+2.37%) |
Jun 01, 2017 | 15.38 | 15.80 | 15.20 | 15.62 | 374,559 | +0.26(+1.69%) |
May 31, 2017 | 15.15 | 15.37 | 14.95 | 15.36 | 387,788 | +0.28(+1.86%) |
May 30, 2017 | 14.66 | 15.13 | 14.66 | 15.08 | 360,416 | +0.36(+2.45%) |
May 26, 2017 | 14.73 | 14.90 | 14.66 | 14.72 | 242,088 | -0.03(-0.20%) |
May 25, 2017 | 14.60 | 14.78 | 14.57 | 14.75 | 365,130 | +0.18(+1.24%) |
May 24, 2017 | 14.42 | 14.85 | 14.38 | 14.57 | 418,269 | +0.21(+1.46%) |
May 23, 2017 | 14.44 | 14.77 | 14.24 | 14.36 | 613,258 | -0.03(-0.21%) |
May 22, 2017 | 14.15 | 14.56 | 14.06 | 14.39 | 551,846 | +0.16(+1.09%) |
May 19, 2017 | 13.50 | 14.49 | 13.45 | 14.23 | 574,015 | +0.15(+1.10%) |
May 18, 2017 | 14.08 | 14.19 | 13.94 | 14.08 | 361,534 | +0.05(+0.36%) |
May 17, 2017 | 14.27 | 14.27 | 13.93 | 14.03 | 240,000 | -0.43(-2.97%) |
May 16, 2017 | 14.48 | 14.54 | 14.37 | 14.46 | 132,838 | -0.01(-0.07%) |
May 15, 2017 | 14.50 | 14.59 | 14.32 | 14.47 | 163,234 | -0.01(-0.07%) |
May 12, 2017 | 14.60 | 14.60 | 14.41 | 14.48 | 130,822 | -0.15(-1.03%) |
May 11, 2017 | 14.65 | 14.65 | 14.44 | 14.63 | 127,074 | -0.06(-0.41%) |
May 10, 2017 | 14.56 | 14.72 | 14.47 | 14.69 | 155,381 | +0.12(+0.82%) |
May 09, 2017 | 14.38 | 14.67 | 14.32 | 14.57 | 288,230 | +0.21(+1.46%) |
May 08, 2017 | 14.31 | 14.44 | 14.27 | 14.36 | 216,212 | +0.02(+0.14%) |
May 05, 2017 | 14.07 | 14.40 | 14.01 | 14.34 | 197,027 | +0.28(+1.99%) |
May 04, 2017 | 14.40 | 14.48 | 14.00 | 14.06 | 225,796 | -0.30(-2.09%) |
May 03, 2017 | 14.35 | 14.43 | 14.21 | 14.36 | 282,254 | -0.01(-0.07%) |
May 02, 2017 | 14.30 | 14.45 | 14.24 | 14.37 | 252,328 | +0.07(+0.49%) |
May 01, 2017 | 14.28 | 14.45 | 14.18 | 14.30 | 170,819 | +0.04(+0.28%) |
Apr 28, 2017 | 14.29 | 14.38 | 14.12 | 14.26 | 229,204 | -0.11(-0.77%) |
Apr 27, 2017 | 14.33 | 14.42 | 14.18 | 14.37 | 223,399 | +0.10(+0.70%) |
Apr 26, 2017 | 14.05 | 14.35 | 14.05 | 14.27 | 271,246 | +0.20(+1.42%) |
Apr 25, 2017 | 13.91 | 14.16 | 13.91 | 14.07 | 237,284 | +0.15(+1.08%) |
Apr 24, 2017 | 14.18 | 14.25 | 13.88 | 13.92 | 264,852 | -0.06(-0.43%) |
Apr 21, 2017 | 13.90 | 14.08 | 13.82 | 13.98 | 252,610 | +0.07(+0.50%) |
Apr 20, 2017 | 13.83 | 14.03 | 13.66 | 13.91 | 295,085 | +0.11(+0.80%) |
Apr 19, 2017 | 13.80 | 14.01 | 13.77 | 13.80 | 349,636 | +0.02(+0.15%) |
Apr 18, 2017 | 13.78 | 13.94 | 13.71 | 13.78 | 310,834 | -0.14(-1.01%) |
Apr 17, 2017 | 13.74 | 13.97 | 13.56 | 13.92 | 430,501 | +0.14(+1.02%) |
Apr 13, 2017 | 14.30 | 14.33 | 13.76 | 13.78 | 361,444 | -0.55(-3.84%) |
Apr 12, 2017 | 14.82 | 14.89 | 14.32 | 14.33 | 359,143 | -0.51(-3.44%) |
Apr 11, 2017 | 14.84 | 14.92 | 14.75 | 14.84 | 252,570 | +0.02(+0.13%) |
Apr 10, 2017 | 14.74 | 14.94 | 14.58 | 14.82 | 301,079 | +0.08(+0.54%) |
Apr 07, 2017 | 14.66 | 14.94 | 14.64 | 14.74 | 283,961 | +0.08(+0.55%) |
Apr 06, 2017 | 14.57 | 14.72 | 14.36 | 14.66 | 545,187 | +0.11(+0.76%) |
Apr 05, 2017 | 14.94 | 15.03 | 14.49 | 14.55 | 630,443 | -0.47(-3.13%) |
Apr 04, 2017 | 14.90 | 15.09 | 14.83 | 15.02 | 314,243 | +0.11(+0.74%) |
Apr 03, 2017 | 15.20 | 15.20 | 14.77 | 14.91 | 290,665 | -0.33(-2.17%) |
Mar 31, 2017 | 15.15 | 15.36 | 15.15 | 15.24 | 244,416 | +0.07(+0.46%) |
Mar 30, 2017 | 15.07 | 15.23 | 14.98 | 15.17 | 207,967 | +0.12(+0.80%) |
Mar 29, 2017 | 14.91 | 15.16 | 14.80 | 15.05 | 192,479 | +0.10(+0.67%) |
Mar 28, 2017 | 15.04 | 15.10 | 14.80 | 14.95 | 267,304 | -0.15(-0.99%) |
Mar 27, 2017 | 14.68 | 15.18 | 14.61 | 15.10 | 312,342 | +0.36(+2.44%) |
Mar 24, 2017 | 14.71 | 14.84 | 14.67 | 14.74 | 171,525 | +0.04(+0.27%) |
Mar 23, 2017 | 14.75 | 14.83 | 14.56 | 14.70 | 253,070 | -0.06(-0.41%) |
Mar 22, 2017 | 14.76 | 14.91 | 14.69 | 14.76 | 309,210 | -0.04(-0.27%) |
Mar 21, 2017 | 14.90 | 14.99 | 14.73 | 14.80 | 272,538 | -0.10(-0.67%) |
Mar 20, 2017 | 15.18 | 15.27 | 14.89 | 14.90 | 357,572 | -0.28(-1.84%) |
Mar 17, 2017 | 15.13 | 15.37 | 15.02 | 15.18 | 674,193 | -0.03(-0.20%) |
Mar 16, 2017 | 15.18 | 15.29 | 14.98 | 15.21 | 348,365 | +0.03(+0.20%) |
Mar 15, 2017 | 14.75 | 15.28 | 14.71 | 15.18 | 515,037 | +0.46(+3.12%) |
Mar 14, 2017 | 14.81 | 14.81 | 14.63 | 14.72 | 278,750 | -0.13(-0.88%) |
Mar 13, 2017 | 14.88 | 15.00 | 14.70 | 14.85 | 468,822 | -0.02(-0.13%) |
Mar 10, 2017 | 14.84 | 15.06 | 14.78 | 14.87 | 323,826 | +0.07(+0.47%) |
Mar 09, 2017 | 14.86 | 14.96 | 14.79 | 14.80 | 340,722 | -0.04(-0.27%) |
Mar 08, 2017 | 15.02 | 15.07 | 14.81 | 14.84 | 246,588 | -0.16(-1.07%) |
Mar 07, 2017 | 15.21 | 15.23 | 14.98 | 15.00 | 161,799 | -0.31(-2.02%) |
Mar 06, 2017 | 15.33 | 15.35 | 15.17 | 15.31 | 218,834 | -0.07(-0.46%) |
Mar 03, 2017 | 15.47 | 15.53 | 15.25 | 15.38 | 258,580 | -0.07(-0.45%) |
Mar 02, 2017 | 15.50 | 15.57 | 15.40 | 15.45 | 224,920 | -0.10(-0.64%) |
Mar 01, 2017 | 15.35 | 15.62 | 15.24 | 15.55 | 507,934 | +0.29(+1.90%) |
Feb 28, 2017 | 15.32 | 15.58 | 15.24 | 15.26 | 422,435 | -0.02(-0.13%) |
Feb 27, 2017 | 15.25 | 15.31 | 14.96 | 15.28 | 1,024,814 | +0.03(+0.20%) |
Feb 24, 2017 | 15.35 | 15.43 | 15.09 | 15.25 | 366,511 | -0.24(-1.55%) |
Feb 23, 2017 | 15.55 | 15.56 | 15.33 | 15.49 | 231,096 | +0.02(+0.13%) |
Feb 22, 2017 | 15.55 | 15.76 | 15.35 | 15.47 | 186,098 | -0.08(-0.51%) |
Feb 21, 2017 | 15.54 | 15.82 | 15.42 | 15.55 | 214,474 | -0.03(-0.19%) |
Feb 17, 2017 | 15.58 | 15.58 | 15.58 | 0 | -0.18(-1.14%) | |
Feb 16, 2017 | 15.70 | 15.90 | 15.64 | 15.76 | 281,643 | +0.10(+0.64%) |
Feb 15, 2017 | 15.74 | 15.90 | 15.37 | 15.66 | 351,225 | -0.08(-0.51%) |
Feb 14, 2017 | 15.59 | 15.78 | 15.50 | 15.74 | 324,174 | +0.14(+0.90%) |
Feb 13, 2017 | 15.69 | 15.72 | 15.55 | 15.60 | 422,565 | -0.04(-0.26%) |
Feb 10, 2017 | 15.28 | 15.66 | 15.24 | 15.64 | 340,704 | +0.31(+2.02%) |
Feb 09, 2017 | 14.77 | 15.40 | 14.77 | 15.33 | 366,996 | +0.46(+3.09%) |
Feb 08, 2017 | 14.81 | 14.98 | 14.65 | 14.87 | 156,847 | +0.05(+0.34%) |
Feb 07, 2017 | 14.94 | 15.02 | 14.76 | 14.82 | 206,655 | -0.09(-0.60%) |
Feb 06, 2017 | 14.75 | 14.95 | 14.66 | 14.91 | 225,266 | +0.15(+1.02%) |
Feb 03, 2017 | 14.90 | 15.25 | 14.68 | 14.76 | 232,891 | -0.16(-1.07%) |
Feb 02, 2017 | 15.25 | 15.25 | 14.84 | 14.92 | 233,599 | -0.38(-2.48%) |
Feb 01, 2017 | 15.05 | 15.34 | 14.92 | 15.30 | 492,982 | +0.29(+1.93%) |
Jan 31, 2017 | 14.42 | 15.07 | 14.35 | 15.01 | 393,075 | +0.55(+3.80%) |
Jan 30, 2017 | 14.66 | 14.66 | 14.31 | 14.46 | 348,188 | -0.23(-1.57%) |
Jan 27, 2017 | 14.24 | 14.75 | 14.02 | 14.69 | 756,606 | +0.52(+3.67%) |
Jan 26, 2017 | 14.60 | 15.11 | 14.08 | 14.17 | 1,266,733 | +0.39(+2.83%) |
Jan 25, 2017 | 13.50 | 13.85 | 13.41 | 13.78 | 633,988 | +0.40(+2.99%) |
Jan 24, 2017 | 13.30 | 13.46 | 13.17 | 13.38 | 257,622 | +0.08(+0.60%) |
Jan 23, 2017 | 13.41 | 13.52 | 13.07 | 13.30 | 273,243 | -0.24(-1.77%) |
Jan 20, 2017 | 13.61 | 13.65 | 13.33 | 13.54 | 188,584 | -0.08(-0.59%) |
Jan 19, 2017 | 13.53 | 13.77 | 13.34 | 13.62 | 397,204 | +0.11(+0.81%) |
Jan 18, 2017 | 13.53 | 13.62 | 13.39 | 13.51 | 563,359 | -0.02(-0.15%) |
Jan 17, 2017 | 13.71 | 13.72 | 13.49 | 13.53 | 335,589 | -0.21(-1.53%) |
Jan 13, 2017 | 13.74 | 13.74 | 13.74 | 0 | -0.02(-0.15%) | |
Jan 12, 2017 | 13.83 | 13.83 | 13.55 | 13.76 | 158,370 | -0.13(-0.94%) |
Jan 11, 2017 | 13.80 | 13.91 | 13.66 | 13.89 | 246,251 | +0.07(+0.51%) |
Jan 10, 2017 | 13.50 | 13.94 | 13.10 | 13.82 | 262,030 | +0.36(+2.67%) |
Jan 09, 2017 | 13.43 | 13.54 | 13.37 | 13.46 | 141,665 | -0.05(-0.37%) |
Jan 06, 2017 | 13.46 | 13.58 | 13.39 | 13.51 | 147,297 | +0.02(+0.15%) |
Jan 05, 2017 | 13.70 | 13.72 | 13.45 | 13.49 | 193,415 | -0.26(-1.89%) |
Jan 04, 2017 | 13.84 | 13.90 | 13.37 | 13.75 | 379,825 | +0.00(+0.00%) |
Jan 03, 2017 | 13.13 | 13.76 | 13.11 | 13.75 | 388,201 | +0.60(+4.56%) |
Dec 30, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 12.97 | 13.31 | 12.97 | 13.15 | 202,405 | +0.18(+1.35%) |
Dec 28, 2016 | 13.11 | 13.11 | 12.88 | 12.97 | 163,797 | -0.11(-0.80%) |
Dec 27, 2016 | 12.84 | 13.20 | 12.84 | 13.08 | 206,157 | +0.19(+1.47%) |
Dec 23, 2016 | 12.89 | 12.89 | 12.89 | 0 | +0.12(+0.94%) | |
Dec 22, 2016 | 12.83 | 12.90 | 12.61 | 12.77 | 390,381 | -0.03(-0.23%) |
Dec 21, 2016 | 12.99 | 12.99 | 12.78 | 12.80 | 248,247 | -0.21(-1.61%) |
Dec 20, 2016 | 13.13 | 13.23 | 12.88 | 13.01 | 296,686 | -0.15(-1.14%) |
Dec 19, 2016 | 13.09 | 13.31 | 13.01 | 13.16 | 336,656 | +0.04(+0.30%) |
Dec 16, 2016 | 13.34 | 13.58 | 13.05 | 13.12 | 1,258,662 | -0.25(-1.87%) |
Dec 15, 2016 | 13.55 | 13.71 | 13.33 | 13.37 | 621,449 | -0.11(-0.82%) |
Dec 14, 2016 | 13.70 | 13.79 | 13.39 | 13.48 | 333,782 | -0.22(-1.61%) |
Dec 13, 2016 | 13.90 | 14.05 | 13.69 | 13.70 | 433,547 | -0.20(-1.44%) |
Dec 12, 2016 | 13.99 | 14.04 | 13.71 | 13.90 | 452,046 | -0.19(-1.35%) |
Dec 09, 2016 | 14.00 | 14.14 | 13.97 | 14.09 | 225,667 | +0.10(+0.71%) |
Dec 08, 2016 | 13.79 | 14.14 | 13.63 | 13.99 | 431,892 | +0.16(+1.16%) |
Dec 07, 2016 | 13.69 | 13.93 | 13.57 | 13.83 | 289,709 | +0.14(+1.02%) |
Dec 06, 2016 | 13.40 | 13.70 | 13.17 | 13.69 | 320,924 | +0.28(+2.09%) |
Dec 05, 2016 | 13.11 | 13.51 | 13.10 | 13.41 | 507,704 | +0.35(+2.68%) |
Dec 02, 2016 | 13.03 | 13.17 | 12.93 | 13.06 | 356,673 | +0.06(+0.46%) |
Dec 01, 2016 | 13.21 | 13.21 | 12.85 | 13.00 | 372,110 | -0.12(-0.91%) |
Nov 30, 2016 | 13.31 | 13.34 | 13.07 | 13.12 | 413,781 | -0.26(-1.94%) |
Nov 29, 2016 | 13.44 | 13.75 | 12.81 | 13.38 | 812,716 | -0.48(-3.46%) |
Nov 28, 2016 | 14.03 | 14.07 | 13.84 | 13.86 | 280,782 | -0.23(-1.63%) |
Nov 25, 2016 | 14.04 | 14.18 | 13.98 | 14.09 | 167,493 | +0.15(+1.08%) |
Nov 23, 2016 | 13.94 | 13.94 | 13.94 | 0 | -0.07(-0.50%) | |
Nov 22, 2016 | 13.87 | 14.01 | 13.73 | 14.01 | 213,207 | +0.15(+1.08%) |
Nov 21, 2016 | 13.81 | 13.97 | 13.75 | 13.86 | 172,154 | +0.03(+0.22%) |
Nov 18, 2016 | 13.79 | 13.98 | 13.67 | 13.83 | 300,181 | +0.07(+0.51%) |
Nov 17, 2016 | 13.85 | 13.98 | 13.70 | 13.76 | 303,385 | -0.04(-0.29%) |
Nov 16, 2016 | 13.77 | 13.95 | 13.65 | 13.80 | 271,811 | +0.01(+0.07%) |
Nov 15, 2016 | 13.81 | 14.03 | 13.61 | 13.79 | 367,370 | +0.02(+0.15%) |
Nov 14, 2016 | 13.77 | 14.03 | 13.62 | 13.77 | 411,506 | -0.03(-0.22%) |
Nov 11, 2016 | 13.35 | 13.93 | 13.05 | 13.80 | 631,479 | +0.51(+3.84%) |
Nov 10, 2016 | 13.32 | 13.56 | 13.25 | 13.29 | 437,287 | +0.09(+0.68%) |
Nov 09, 2016 | 12.80 | 13.24 | 12.74 | 13.20 | 372,146 | +0.34(+2.64%) |
Nov 08, 2016 | 12.90 | 13.10 | 12.70 | 12.86 | 260,349 | -0.03(-0.23%) |
Nov 07, 2016 | 12.92 | 13.07 | 12.68 | 12.89 | 389,485 | +0.14(+1.10%) |
Nov 04, 2016 | 12.50 | 12.86 | 12.38 | 12.75 | 453,720 | +0.20(+1.59%) |
Nov 03, 2016 | 12.72 | 13.04 | 12.51 | 12.55 | 515,362 | -0.18(-1.41%) |
Nov 02, 2016 | 12.65 | 12.84 | 12.61 | 12.73 | 320,577 | +0.02(+0.16%) |
Nov 01, 2016 | 12.88 | 12.94 | 12.57 | 12.71 | 472,284 | -0.18(-1.40%) |
Oct 31, 2016 | 12.67 | 12.96 | 12.46 | 12.89 | 668,089 | +0.29(+2.30%) |
Oct 28, 2016 | 11.93 | 12.64 | 11.82 | 12.60 | 1,398,137 | +0.22(+1.78%) |
Oct 27, 2016 | 12.50 | 12.74 | 11.76 | 12.38 | 1,295,577 | +0.82(+7.09%) |
Oct 26, 2016 | 11.73 | 11.78 | 11.48 | 11.56 | 462,287 | -0.24(-2.03%) |
Oct 25, 2016 | 12.09 | 12.23 | 11.79 | 11.80 | 465,027 | -0.32(-2.64%) |
Oct 24, 2016 | 11.98 | 12.36 | 11.85 | 12.12 | 807,587 | +0.26(+2.19%) |
Oct 21, 2016 | 12.00 | 12.08 | 11.83 | 11.86 | 566,670 | -0.15(-1.25%) |
Oct 20, 2016 | 12.25 | 12.25 | 11.99 | 12.01 | 458,087 | -0.23(-1.88%) |
Oct 19, 2016 | 12.27 | 12.40 | 12.23 | 12.24 | 368,502 | -0.03(-0.24%) |
Oct 18, 2016 | 12.44 | 12.51 | 12.08 | 12.27 | 413,065 | -0.13(-1.05%) |
Oct 17, 2016 | 12.42 | 12.81 | 12.21 | 12.40 | 1,979,049 | +0.92(+8.01%) |
Oct 14, 2016 | 11.28 | 12.16 | 11.03 | 11.48 | 1,342,803 | +0.28(+2.50%) |
Oct 13, 2016 | 11.02 | 11.25 | 10.96 | 11.20 | 479,186 | +0.07(+0.63%) |
Oct 12, 2016 | 11.02 | 11.23 | 10.91 | 11.13 | 298,026 | +0.13(+1.18%) |
Oct 11, 2016 | 11.02 | 11.02 | 10.88 | 11.00 | 374,829 | -0.02(-0.18%) |
Oct 10, 2016 | 11.00 | 11.09 | 10.91 | 11.02 | 144,261 | +0.09(+0.82%) |
Oct 07, 2016 | 10.71 | 10.97 | 10.65 | 10.93 | 397,554 | +0.18(+1.67%) |
Oct 06, 2016 | 11.20 | 11.28 | 10.61 | 10.75 | 466,090 | -0.64(-5.62%) |
Oct 05, 2016 | 11.26 | 11.48 | 11.18 | 11.39 | 225,196 | +0.18(+1.61%) |
Oct 04, 2016 | 11.21 | 11.33 | 11.15 | 11.21 | 187,618 | +0.00(+0.00%) |