Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.49 | 23.93 | 23.33 | 23.90 | 511,780 | +0.49(+2.09%) |
Sep 28, 2017 | 22.95 | 23.52 | 22.78 | 23.41 | 371,861 | +0.37(+1.61%) |
Sep 27, 2017 | 21.57 | 23.10 | 21.57 | 23.04 | 492,020 | +1.55(+7.21%) |
Sep 26, 2017 | 22.13 | 22.16 | 21.20 | 21.49 | 560,461 | -0.52(-2.36%) |
Sep 25, 2017 | 22.26 | 22.26 | 21.77 | 22.01 | 555,332 | -0.40(-1.78%) |
Sep 22, 2017 | 21.91 | 22.42 | 21.91 | 22.41 | 328,998 | +0.40(+1.82%) |
Sep 21, 2017 | 22.07 | 22.55 | 21.75 | 22.01 | 645,358 | -0.02(-0.09%) |
Sep 20, 2017 | 22.12 | 22.36 | 21.88 | 22.03 | 1,021,328 | -0.14(-0.63%) |
Sep 19, 2017 | 22.03 | 22.40 | 21.69 | 22.17 | 393,319 | +0.31(+1.42%) |
Sep 18, 2017 | 22.25 | 22.30 | 21.80 | 21.86 | 350,016 | -0.28(-1.26%) |
Sep 15, 2017 | 22.50 | 22.50 | 21.87 | 22.14 | 1,021,231 | -0.40(-1.77%) |
Sep 14, 2017 | 21.66 | 22.61 | 21.60 | 22.54 | 558,982 | +0.73(+3.35%) |
Sep 13, 2017 | 21.72 | 22.03 | 21.58 | 21.81 | 478,506 | +0.11(+0.51%) |
Sep 12, 2017 | 22.00 | 22.12 | 21.52 | 21.70 | 290,287 | -0.21(-0.96%) |
Sep 11, 2017 | 21.78 | 22.00 | 21.60 | 21.91 | 325,903 | +0.38(+1.76%) |
Sep 08, 2017 | 21.69 | 22.01 | 21.47 | 21.53 | 597,828 | -0.16(-0.74%) |
Sep 07, 2017 | 21.20 | 21.75 | 21.04 | 21.69 | 692,067 | +0.45(+2.12%) |
Sep 06, 2017 | 21.50 | 21.56 | 20.87 | 21.24 | 341,099 | -0.21(-0.98%) |
Sep 05, 2017 | 21.11 | 21.53 | 20.91 | 21.45 | 378,811 | +0.31(+1.47%) |
Sep 01, 2017 | 21.50 | 21.52 | 20.81 | 21.14 | 472,603 | -0.36(-1.67%) |
Aug 31, 2017 | 21.60 | 21.74 | 21.35 | 21.50 | 394,194 | -0.10(-0.46%) |
Aug 30, 2017 | 21.06 | 21.69 | 21.05 | 21.60 | 296,601 | +0.62(+2.96%) |
Aug 29, 2017 | 20.64 | 21.17 | 20.59 | 20.98 | 378,655 | +0.23(+1.11%) |
Aug 28, 2017 | 20.86 | 20.92 | 20.42 | 20.75 | 752,231 | -0.01(-0.05%) |
Aug 25, 2017 | 21.16 | 21.18 | 20.67 | 20.76 | 447,545 | -0.25(-1.19%) |
Aug 24, 2017 | 21.78 | 22.19 | 20.99 | 21.01 | 418,825 | -0.77(-3.54%) |
Aug 23, 2017 | 20.96 | 21.84 | 20.96 | 21.78 | 793,874 | +0.57(+2.69%) |
Aug 22, 2017 | 20.50 | 21.54 | 20.45 | 21.21 | 624,352 | +0.83(+4.07%) |
Aug 21, 2017 | 20.47 | 20.55 | 20.27 | 20.38 | 346,998 | -0.04(-0.20%) |
Aug 18, 2017 | 19.86 | 20.52 | 19.53 | 20.42 | 538,054 | +0.49(+2.46%) |
Aug 17, 2017 | 20.52 | 20.76 | 19.91 | 19.93 | 285,215 | -0.67(-3.25%) |
Aug 16, 2017 | 20.96 | 21.00 | 20.58 | 20.60 | 228,601 | -0.37(-1.76%) |
Aug 15, 2017 | 21.18 | 21.81 | 20.87 | 20.97 | 458,720 | -0.18(-0.85%) |
Aug 14, 2017 | 21.06 | 21.41 | 20.94 | 21.15 | 270,789 | +0.31(+1.49%) |
Aug 11, 2017 | 20.51 | 21.03 | 20.51 | 20.84 | 432,986 | +0.34(+1.66%) |
Aug 10, 2017 | 21.70 | 21.76 | 20.28 | 20.50 | 548,267 | -1.38(-6.31%) |
Aug 09, 2017 | 20.72 | 21.93 | 20.58 | 21.88 | 659,177 | +0.91(+4.34%) |
Aug 08, 2017 | 21.16 | 21.27 | 20.69 | 20.97 | 514,164 | -0.20(-0.92%) |
Aug 07, 2017 | 21.25 | 21.28 | 20.74 | 21.16 | 639,373 | +0.04(+0.21%) |
Aug 04, 2017 | 21.94 | 22.25 | 20.71 | 21.12 | 902,076 | -0.26(-1.22%) |
Aug 03, 2017 | 21.23 | 21.51 | 20.56 | 21.38 | 835,114 | -0.01(-0.05%) |
Aug 02, 2017 | 22.29 | 22.29 | 21.37 | 21.39 | 428,933 | -0.81(-3.65%) |
Aug 01, 2017 | 22.25 | 22.69 | 21.90 | 22.20 | 482,523 | +0.14(+0.63%) |
Jul 31, 2017 | 22.24 | 22.29 | 21.96 | 22.06 | 318,274 | -0.17(-0.76%) |
Jul 28, 2017 | 22.00 | 22.62 | 21.58 | 22.23 | 385,475 | +0.18(+0.82%) |
Jul 27, 2017 | 22.76 | 23.47 | 21.55 | 22.05 | 635,452 | -0.59(-2.61%) |
Jul 26, 2017 | 22.46 | 22.78 | 22.31 | 22.64 | 215,069 | +0.30(+1.34%) |
Jul 25, 2017 | 22.33 | 22.51 | 22.10 | 22.34 | 308,302 | -0.10(-0.45%) |
Jul 24, 2017 | 22.47 | 22.54 | 22.06 | 22.44 | 276,166 | -0.02(-0.09%) |
Jul 21, 2017 | 22.65 | 22.65 | 22.23 | 22.46 | 316,814 | +0.03(+0.13%) |
Jul 20, 2017 | 22.55 | 22.55 | 21.97 | 22.43 | 233,519 | -0.09(-0.40%) |
Jul 19, 2017 | 22.18 | 22.66 | 21.98 | 22.52 | 431,319 | +0.47(+2.13%) |
Jul 18, 2017 | 21.97 | 22.21 | 21.75 | 22.05 | 292,503 | +0.08(+0.36%) |
Jul 17, 2017 | 21.89 | 22.12 | 21.74 | 21.97 | 320,774 | +0.15(+0.69%) |
Jul 14, 2017 | 21.92 | 22.19 | 21.49 | 21.82 | 291,136 | -0.01(-0.05%) |
Jul 13, 2017 | 22.52 | 22.52 | 21.39 | 21.83 | 344,006 | -0.68(-3.02%) |
Jul 12, 2017 | 21.96 | 22.92 | 21.86 | 22.51 | 516,134 | +0.90(+4.16%) |
Jul 11, 2017 | 21.63 | 21.99 | 21.41 | 21.61 | 306,498 | -0.07(-0.32%) |
Jul 10, 2017 | 21.63 | 21.96 | 21.47 | 21.68 | 395,789 | +0.03(+0.14%) |
Jul 07, 2017 | 21.25 | 21.90 | 21.25 | 21.65 | 308,922 | +0.43(+2.03%) |
Jul 06, 2017 | 21.33 | 21.48 | 21.06 | 21.22 | 223,931 | -0.35(-1.62%) |
Jul 05, 2017 | 21.32 | 21.77 | 21.02 | 21.57 | 335,942 | +0.35(+1.65%) |
Jul 03, 2017 | 21.65 | 21.82 | 21.06 | 21.22 | 237,523 | -0.30(-1.39%) |
Jun 30, 2017 | 21.13 | 21.69 | 21.10 | 21.52 | 436,733 | +0.38(+1.80%) |
Jun 29, 2017 | 22.16 | 22.27 | 21.05 | 21.14 | 564,520 | -1.19(-5.33%) |
Jun 28, 2017 | 22.02 | 22.44 | 21.70 | 22.33 | 325,760 | +0.36(+1.64%) |
Jun 27, 2017 | 22.49 | 22.52 | 21.87 | 21.97 | 270,845 | -0.64(-2.83%) |
Jun 26, 2017 | 23.13 | 23.46 | 22.59 | 22.61 | 702,852 | -0.48(-2.08%) |
Jun 23, 2017 | 23.15 | 23.09 | 2,714,592 | +0.36(+1.58%) | ||
Jun 22, 2017 | 22.31 | 22.96 | 22.04 | 22.73 | 499,598 | +0.44(+1.97%) |
Jun 21, 2017 | 22.45 | 22.87 | 22.27 | 22.29 | 327,482 | -0.12(-0.54%) |
Jun 20, 2017 | 23.00 | 23.14 | 22.30 | 22.41 | 293,692 | -0.66(-2.86%) |
Jun 19, 2017 | 23.36 | 23.45 | 22.75 | 23.07 | 618,567 | -0.03(-0.13%) |
Jun 16, 2017 | 22.06 | 23.12 | 22.06 | 23.10 | 1,415,402 | +0.97(+4.38%) |
Jun 15, 2017 | 21.65 | 22.21 | 21.37 | 22.13 | 441,049 | +0.37(+1.70%) |
Jun 14, 2017 | 21.10 | 21.88 | 20.97 | 21.76 | 709,178 | +0.66(+3.13%) |
Jun 13, 2017 | 21.34 | 22.12 | 20.76 | 21.10 | 651,350 | +0.01(+0.05%) |
Jun 12, 2017 | 21.67 | 21.72 | 19.86 | 21.09 | 1,134,978 | -0.48(-2.23%) |
Jun 09, 2017 | 24.50 | 24.75 | 21.12 | 21.57 | 1,428,012 | -2.78(-11.42%) |
Jun 08, 2017 | 24.25 | 24.37 | 23.85 | 24.35 | 649,070 | +0.22(+0.91%) |
Jun 07, 2017 | 24.25 | 24.30 | 23.75 | 24.13 | 451,592 | -0.10(-0.41%) |
Jun 06, 2017 | 24.30 | 24.50 | 24.03 | 24.23 | 679,338 | -0.08(-0.33%) |
Jun 05, 2017 | 24.48 | 24.80 | 23.75 | 24.31 | 654,587 | -0.01(-0.04%) |
Jun 02, 2017 | 23.66 | 24.69 | 23.60 | 24.32 | 759,723 | +0.80(+3.40%) |
Jun 01, 2017 | 22.60 | 23.58 | 22.55 | 23.52 | 790,026 | +1.05(+4.67%) |
May 31, 2017 | 22.24 | 22.60 | 22.15 | 22.47 | 462,220 | +0.24(+1.08%) |
May 30, 2017 | 21.64 | 22.39 | 21.64 | 22.23 | 318,123 | +0.45(+2.07%) |
May 26, 2017 | 21.76 | 21.86 | 21.03 | 21.78 | 191,846 | -0.06(-0.27%) |
May 25, 2017 | 21.68 | 21.91 | 21.60 | 21.84 | 292,005 | +0.29(+1.35%) |
May 24, 2017 | 21.41 | 21.58 | 21.16 | 21.55 | 310,067 | +0.17(+0.80%) |
May 23, 2017 | 21.86 | 21.99 | 21.26 | 21.38 | 290,097 | -0.47(-2.15%) |
May 22, 2017 | 21.60 | 21.85 | 21.37 | 21.85 | 273,953 | +0.27(+1.25%) |
May 19, 2017 | 21.23 | 21.80 | 21.20 | 21.58 | 344,330 | +0.34(+1.60%) |
May 18, 2017 | 20.76 | 21.47 | 20.47 | 21.24 | 219,402 | +0.38(+1.82%) |
May 17, 2017 | 21.64 | 21.68 | 20.85 | 20.86 | 332,632 | -0.98(-4.49%) |
May 16, 2017 | 21.90 | 22.07 | 21.67 | 21.84 | 391,789 | +0.04(+0.18%) |
May 15, 2017 | 21.99 | 22.06 | 21.69 | 21.80 | 325,853 | -0.08(-0.37%) |
May 12, 2017 | 22.04 | 22.22 | 21.72 | 21.88 | 337,499 | -0.16(-0.73%) |
May 11, 2017 | 20.88 | 22.20 | 20.88 | 22.04 | 1,090,636 | +1.05(+5.00%) |
May 10, 2017 | 20.56 | 21.07 | 20.29 | 20.99 | 592,222 | +0.47(+2.29%) |
May 09, 2017 | 20.50 | 20.63 | 20.36 | 20.52 | 451,080 | -0.01(-0.05%) |
May 08, 2017 | 20.53 | 20.71 | 20.39 | 20.53 | 525,179 | -0.04(-0.19%) |
May 05, 2017 | 21.05 | 21.13 | 20.46 | 20.57 | 431,212 | -0.36(-1.72%) |
May 04, 2017 | 20.00 | 21.37 | 19.11 | 20.93 | 1,769,583 | +2.93(+16.28%) |
May 03, 2017 | 18.89 | 18.89 | 17.95 | 18.00 | 740,429 | -0.99(-5.21%) |
May 02, 2017 | 18.74 | 19.07 | 18.55 | 18.99 | 247,645 | +0.23(+1.23%) |
May 01, 2017 | 18.32 | 18.83 | 18.25 | 18.76 | 290,111 | +0.52(+2.82%) |
Apr 28, 2017 | 18.16 | 18.38 | 18.02 | 18.25 | 222,235 | +0.05(+0.30%) |
Apr 27, 2017 | 17.94 | 18.32 | 17.92 | 18.19 | 205,851 | +0.30(+1.68%) |
Apr 26, 2017 | 18.26 | 18.32 | 17.85 | 17.89 | 256,714 | -0.43(-2.35%) |
Apr 25, 2017 | 18.23 | 18.42 | 18.09 | 18.32 | 351,765 | +0.24(+1.33%) |
Apr 24, 2017 | 17.87 | 18.10 | 17.75 | 18.08 | 386,639 | +0.45(+2.55%) |
Apr 21, 2017 | 17.54 | 17.76 | 17.30 | 17.63 | 465,959 | +0.10(+0.57%) |
Apr 20, 2017 | 17.33 | 17.58 | 17.26 | 17.53 | 193,824 | +0.20(+1.15%) |
Apr 19, 2017 | 16.97 | 17.39 | 16.97 | 17.33 | 340,158 | +0.49(+2.91%) |
Apr 18, 2017 | 16.59 | 16.87 | 16.48 | 16.84 | 410,246 | +0.24(+1.45%) |
Apr 17, 2017 | 16.56 | 16.66 | 16.45 | 16.60 | 142,752 | +0.14(+0.85%) |
Apr 13, 2017 | 16.43 | 16.70 | 16.37 | 16.46 | 263,760 | +0.03(+0.18%) |
Apr 12, 2017 | 16.58 | 16.30 | 16.43 | 313,750 | -0.16(-0.96%) | |
Apr 11, 2017 | 16.58 | 16.87 | 16.41 | 16.59 | 393,242 | -0.31(-1.83%) |
Apr 10, 2017 | 17.21 | 17.21 | 16.87 | 16.90 | 178,969 | -0.24(-1.40%) |
Apr 07, 2017 | 17.29 | 17.43 | 16.97 | 17.14 | 646,441 | -0.24(-1.38%) |
Apr 06, 2017 | 17.05 | 17.39 | 16.65 | 17.38 | 475,764 | +0.37(+2.18%) |
Apr 05, 2017 | 16.87 | 17.22 | 16.87 | 17.01 | 478,591 | +0.23(+1.37%) |
Apr 04, 2017 | 16.83 | 17.23 | 16.61 | 16.78 | 288,331 | -0.05(-0.30%) |
Apr 03, 2017 | 16.51 | 17.22 | 16.51 | 16.83 | 440,063 | +0.37(+2.25%) |
Mar 31, 2017 | 16.23 | 16.89 | 16.21 | 16.46 | 896,050 | +0.30(+1.86%) |
Mar 30, 2017 | 17.25 | 17.29 | 15.91 | 16.16 | 2,093,401 | -1.35(-7.71%) |
Mar 29, 2017 | 18.40 | 18.56 | 17.46 | 17.51 | 889,104 | -0.92(-4.99%) |
Mar 28, 2017 | 18.58 | 18.93 | 18.22 | 18.43 | 481,249 | -0.22(-1.18%) |
Mar 27, 2017 | 18.31 | 18.79 | 18.19 | 18.65 | 508,624 | +0.13(+0.70%) |
Mar 24, 2017 | 18.20 | 18.57 | 17.92 | 18.52 | 345,370 | +0.42(+2.32%) |
Mar 23, 2017 | 17.80 | 18.33 | 17.66 | 18.10 | 482,116 | +0.21(+1.17%) |
Mar 22, 2017 | 18.40 | 18.53 | 17.40 | 17.89 | 380,261 | -0.54(-2.93%) |
Mar 21, 2017 | 18.65 | 18.82 | 18.06 | 18.43 | 596,165 | +0.04(+0.22%) |
Mar 20, 2017 | 18.15 | 18.49 | 17.88 | 18.39 | 490,768 | +0.37(+2.05%) |
Mar 17, 2017 | 17.30 | 18.19 | 17.30 | 18.02 | 1,868,776 | +1.19(+7.07%) |
Mar 16, 2017 | 16.46 | 16.90 | 16.46 | 16.83 | 505,524 | +0.42(+2.56%) |
Mar 15, 2017 | 16.49 | 16.64 | 16.28 | 16.41 | 642,998 | -0.01(-0.06%) |
Mar 14, 2017 | 16.22 | 16.48 | 16.10 | 16.42 | 352,523 | +0.10(+0.61%) |
Mar 13, 2017 | 16.28 | 16.55 | 16.28 | 16.32 | 318,363 | -0.01(-0.06%) |
Mar 10, 2017 | 16.51 | 16.56 | 16.19 | 16.33 | 223,811 | -0.10(-0.61%) |
Mar 09, 2017 | 16.42 | 16.54 | 15.90 | 16.43 | 411,235 | +0.06(+0.37%) |
Mar 08, 2017 | 16.58 | 16.59 | 16.23 | 16.37 | 416,478 | -0.13(-0.79%) |
Mar 07, 2017 | 16.28 | 16.73 | 15.80 | 16.50 | 1,596,463 | +0.12(+0.73%) |
Mar 06, 2017 | 16.23 | 16.53 | 16.16 | 16.38 | 811,042 | -0.03(-0.18%) |
Mar 03, 2017 | 16.33 | 16.45 | 15.99 | 16.41 | 393,834 | +0.11(+0.67%) |
Mar 02, 2017 | 16.42 | 16.48 | 16.23 | 16.30 | 825,772 | -0.06(-0.37%) |
Mar 01, 2017 | 16.04 | 16.47 | 15.93 | 16.36 | 787,475 | +0.45(+2.83%) |
Feb 28, 2017 | 16.36 | 16.67 | 15.85 | 15.91 | 1,082,288 | -0.48(-2.93%) |
Feb 27, 2017 | 16.38 | 16.55 | 16.18 | 16.39 | 354,137 | +0.03(+0.18%) |
Feb 24, 2017 | 15.98 | 16.49 | 15.77 | 16.36 | 196,914 | +0.11(+0.68%) |
Feb 23, 2017 | 16.49 | 16.59 | 16.08 | 16.25 | 220,188 | -0.30(-1.81%) |
Feb 22, 2017 | 16.33 | 16.68 | 16.27 | 16.55 | 281,233 | +0.07(+0.42%) |
Feb 21, 2017 | 16.48 | 16.77 | 16.20 | 16.48 | 228,905 | -0.10(-0.60%) |
Feb 17, 2017 | 16.58 | 16.58 | 16.58 | 0 | -0.28(-1.66%) | |
Feb 16, 2017 | 16.87 | 16.98 | 16.58 | 16.86 | 982,900 | +0.06(+0.36%) |
Feb 15, 2017 | 16.28 | 16.92 | 16.21 | 16.80 | 728,465 | +0.47(+2.88%) |
Feb 14, 2017 | 16.33 | 16.47 | 16.16 | 16.33 | 184,990 | +0.02(+0.12%) |
Feb 13, 2017 | 16.30 | 16.49 | 16.00 | 16.31 | 369,783 | +0.07(+0.43%) |
Feb 10, 2017 | 16.09 | 16.25 | 15.98 | 16.24 | 446,742 | +0.23(+1.44%) |
Feb 09, 2017 | 15.69 | 16.13 | 15.69 | 16.01 | 156,094 | +0.41(+2.63%) |
Feb 08, 2017 | 16.00 | 16.06 | 15.43 | 15.60 | 351,142 | -0.51(-3.17%) |
Feb 07, 2017 | 16.03 | 16.21 | 15.99 | 16.11 | 167,451 | +0.10(+0.62%) |
Feb 06, 2017 | 16.01 | 16.08 | 15.78 | 16.01 | 258,027 | -0.10(-0.62%) |
Feb 03, 2017 | 15.89 | 16.13 | 15.76 | 16.11 | 179,619 | +0.35(+2.22%) |
Feb 02, 2017 | 15.44 | 15.77 | 15.27 | 15.76 | 299,969 | +0.20(+1.29%) |
Feb 01, 2017 | 15.60 | 15.89 | 15.31 | 15.56 | 302,877 | +0.10(+0.65%) |
Jan 31, 2017 | 15.56 | 15.78 | 15.37 | 15.46 | 307,446 | -0.18(-1.15%) |
Jan 30, 2017 | 16.02 | 16.02 | 15.57 | 15.64 | 233,566 | -0.49(-3.04%) |
Jan 27, 2017 | 15.95 | 16.22 | 15.71 | 16.13 | 273,259 | +0.19(+1.19%) |
Jan 26, 2017 | 16.15 | 16.15 | 15.89 | 15.94 | 198,799 | -0.19(-1.18%) |
Jan 25, 2017 | 16.35 | 16.63 | 15.98 | 16.13 | 276,519 | -0.05(-0.31%) |
Jan 24, 2017 | 16.33 | 16.48 | 16.04 | 16.18 | 206,750 | -0.13(-0.80%) |
Jan 23, 2017 | 16.36 | 16.72 | 16.28 | 16.31 | 233,530 | -0.08(-0.49%) |
Jan 20, 2017 | 16.33 | 16.55 | 16.21 | 16.39 | 274,651 | +0.10(+0.61%) |
Jan 19, 2017 | 16.39 | 16.71 | 16.27 | 16.29 | 301,493 | -0.13(-0.79%) |
Jan 18, 2017 | 16.30 | 16.60 | 16.02 | 16.42 | 837,551 | +0.20(+1.23%) |
Jan 17, 2017 | 16.82 | 16.82 | 15.86 | 16.22 | 578,771 | -0.61(-3.62%) |
Jan 13, 2017 | 16.83 | 16.83 | 16.83 | 0 | +0.92(+5.78%) | |
Jan 12, 2017 | 16.40 | 16.68 | 15.66 | 15.91 | 476,027 | -0.59(-3.58%) |
Jan 11, 2017 | 16.16 | 16.64 | 16.03 | 16.50 | 575,203 | +0.30(+1.85%) |
Jan 10, 2017 | 15.56 | 16.38 | 15.56 | 16.20 | 535,231 | +0.56(+3.58%) |
Jan 09, 2017 | 14.79 | 15.79 | 14.68 | 15.64 | 665,560 | +0.86(+5.82%) |
Jan 06, 2017 | 14.42 | 14.84 | 14.21 | 14.78 | 300,443 | +0.44(+3.07%) |
Jan 05, 2017 | 14.18 | 14.38 | 14.08 | 14.34 | 296,704 | +0.14(+0.99%) |
Jan 04, 2017 | 14.19 | 14.31 | 14.13 | 14.20 | 259,489 | +0.01(+0.07%) |
Jan 03, 2017 | 14.33 | 14.53 | 14.00 | 14.19 | 409,556 | +0.00(+0.00%) |
Dec 30, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.03(-0.21%) | |
Dec 29, 2016 | 14.05 | 14.32 | 13.95 | 14.22 | 253,908 | +0.19(+1.35%) |
Dec 28, 2016 | 14.39 | 14.64 | 14.00 | 14.03 | 168,294 | -0.37(-2.57%) |
Dec 27, 2016 | 14.10 | 14.52 | 14.04 | 14.40 | 373,453 | +0.23(+1.62%) |
Dec 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | +0.24(+1.72%) | |
Dec 22, 2016 | 13.98 | 14.02 | 13.75 | 13.93 | 439,794 | -0.02(-0.14%) |
Dec 21, 2016 | 14.22 | 14.31 | 13.91 | 13.95 | 378,893 | -0.27(-1.90%) |
Dec 20, 2016 | 14.04 | 14.27 | 13.79 | 14.22 | 388,837 | +0.28(+2.01%) |
Dec 19, 2016 | 13.89 | 14.04 | 13.52 | 13.94 | 375,307 | +0.17(+1.23%) |
Dec 16, 2016 | 13.89 | 13.89 | 13.56 | 13.77 | 512,836 | -0.04(-0.29%) |
Dec 15, 2016 | 13.54 | 14.01 | 13.30 | 13.81 | 750,450 | +0.35(+2.60%) |
Dec 14, 2016 | 13.42 | 13.74 | 13.41 | 13.46 | 507,296 | -0.04(-0.30%) |
Dec 13, 2016 | 12.88 | 13.64 | 12.88 | 13.50 | 813,207 | +0.63(+4.90%) |
Dec 12, 2016 | 12.93 | 13.02 | 12.58 | 12.87 | 775,184 | -0.08(-0.62%) |
Dec 09, 2016 | 13.66 | 13.83 | 12.81 | 12.95 | 806,186 | -0.71(-5.20%) |
Dec 08, 2016 | 13.68 | 13.86 | 13.47 | 13.66 | 355,627 | +0.02(+0.15%) |
Dec 07, 2016 | 13.63 | 13.92 | 13.60 | 13.64 | 499,284 | -0.05(-0.37%) |
Dec 06, 2016 | 14.05 | 14.10 | 13.60 | 13.69 | 472,847 | -0.27(-1.93%) |
Dec 05, 2016 | 14.15 | 14.40 | 13.85 | 13.96 | 573,278 | -0.11(-0.78%) |
Dec 02, 2016 | 14.95 | 14.98 | 13.94 | 14.07 | 568,891 | -0.94(-6.23%) |
Dec 01, 2016 | 15.85 | 16.14 | 14.62 | 15.01 | 1,490,725 | -0.82(-5.21%) |
Nov 30, 2016 | 15.91 | 16.00 | 15.67 | 15.83 | 518,708 | -0.04(-0.25%) |
Nov 29, 2016 | 15.53 | 16.09 | 15.50 | 15.87 | 589,776 | +0.30(+1.93%) |
Nov 28, 2016 | 15.59 | 15.65 | 15.29 | 15.57 | 250,484 | -0.11(-0.70%) |
Nov 25, 2016 | 15.75 | 15.79 | 15.43 | 15.68 | 205,366 | -0.06(-0.38%) |
Nov 23, 2016 | 15.74 | 15.74 | 15.74 | 0 | +0.29(+1.88%) | |
Nov 22, 2016 | 15.46 | 15.48 | 15.23 | 15.45 | 327,759 | +0.04(+0.26%) |
Nov 21, 2016 | 15.47 | 15.55 | 15.21 | 15.41 | 486,237 | +0.06(+0.39%) |
Nov 18, 2016 | 15.12 | 16.00 | 15.00 | 15.35 | 2,690,053 | +0.26(+1.72%) |
Nov 17, 2016 | 14.91 | 15.31 | 14.47 | 15.09 | 441,497 | +0.10(+0.67%) |
Nov 16, 2016 | 15.29 | 15.36 | 14.91 | 14.99 | 423,477 | -0.22(-1.45%) |
Nov 15, 2016 | 14.40 | 15.44 | 14.17 | 15.21 | 490,641 | +0.82(+5.70%) |
Nov 14, 2016 | 14.67 | 14.73 | 14.06 | 14.39 | 386,455 | -0.20(-1.37%) |
Nov 11, 2016 | 13.71 | 14.65 | 13.50 | 14.59 | 379,103 | +0.96(+7.04%) |
Nov 10, 2016 | 13.92 | 13.92 | 13.34 | 13.63 | 348,185 | -0.16(-1.16%) |
Nov 09, 2016 | 13.76 | 13.88 | 13.50 | 13.79 | 604,977 | -0.18(-1.29%) |
Nov 08, 2016 | 14.07 | 14.33 | 13.95 | 13.97 | 223,958 | -0.15(-1.06%) |
Nov 07, 2016 | 13.89 | 14.16 | 13.72 | 14.12 | 236,680 | +0.42(+3.07%) |
Nov 04, 2016 | 13.33 | 13.74 | 13.08 | 13.70 | 430,694 | +0.44(+3.32%) |
Nov 03, 2016 | 13.90 | 13.90 | 12.95 | 13.26 | 628,210 | -0.65(-4.67%) |
Nov 02, 2016 | 15.60 | 15.60 | 13.85 | 13.91 | 686,174 | -0.33(-2.32%) |
Nov 01, 2016 | 14.35 | 14.74 | 14.06 | 14.24 | 479,126 | -0.08(-0.56%) |
Oct 31, 2016 | 13.90 | 14.40 | 13.84 | 14.32 | 405,989 | +0.49(+3.54%) |
Oct 28, 2016 | 13.93 | 14.09 | 13.81 | 13.83 | 314,256 | -0.10(-0.72%) |
Oct 27, 2016 | 14.00 | 14.18 | 13.81 | 13.93 | 260,963 | -0.07(-0.50%) |
Oct 26, 2016 | 14.37 | 14.37 | 13.94 | 14.00 | 230,926 | -0.38(-2.64%) |
Oct 25, 2016 | 14.76 | 14.94 | 14.10 | 14.38 | 334,427 | -0.44(-2.97%) |
Oct 24, 2016 | 14.30 | 14.98 | 14.17 | 14.82 | 320,832 | +0.67(+4.73%) |
Oct 21, 2016 | 14.13 | 14.25 | 14.00 | 14.15 | 256,580 | -0.10(-0.70%) |
Oct 20, 2016 | 14.02 | 14.26 | 13.86 | 14.25 | 256,936 | +0.24(+1.71%) |
Oct 19, 2016 | 14.01 | 14.20 | 13.93 | 14.01 | 171,375 | -0.01(-0.07%) |
Oct 18, 2016 | 14.27 | 14.30 | 14.00 | 14.02 | 191,165 | -0.07(-0.50%) |
Oct 17, 2016 | 14.11 | 14.26 | 14.04 | 14.09 | 323,418 | -0.04(-0.28%) |
Oct 14, 2016 | 14.30 | 14.33 | 14.03 | 14.13 | 371,855 | -0.17(-1.19%) |
Oct 13, 2016 | 14.52 | 14.56 | 13.96 | 14.30 | 647,695 | -0.41(-2.79%) |
Oct 12, 2016 | 15.21 | 15.32 | 14.70 | 14.71 | 275,472 | -0.44(-2.90%) |
Oct 11, 2016 | 15.33 | 15.33 | 15.01 | 15.15 | 268,488 | -0.17(-1.11%) |
Oct 10, 2016 | 15.05 | 15.61 | 15.05 | 15.32 | 385,840 | +0.32(+2.13%) |
Oct 07, 2016 | 15.22 | 15.27 | 14.82 | 15.00 | 185,542 | -0.27(-1.77%) |
Oct 06, 2016 | 15.20 | 15.39 | 15.01 | 15.27 | 447,033 | -0.11(-0.72%) |
Oct 05, 2016 | 16.01 | 16.05 | 15.34 | 15.38 | 255,654 | -0.56(-3.51%) |
Oct 04, 2016 | 15.86 | 16.40 | 15.80 | 15.94 | 591,427 | +0.07(+0.44%) |