Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.37 | 27.60 | 26.89 | 27.27 | 35,378 | +0.03(+0.11%) |
Sep 28, 2017 | 27.37 | 27.81 | 26.86 | 27.24 | 50,155 | +0.02(+0.07%) |
Sep 27, 2017 | 26.70 | 27.33 | 26.54 | 27.22 | 64,125 | +0.62(+2.33%) |
Sep 26, 2017 | 25.83 | 27.10 | 25.54 | 26.60 | 63,876 | +0.82(+3.18%) |
Sep 25, 2017 | 25.96 | 26.10 | 25.41 | 25.78 | 47,879 | -0.10(-0.39%) |
Sep 22, 2017 | 25.57 | 25.88 | 25.26 | 25.88 | 29,749 | +0.38(+1.49%) |
Sep 21, 2017 | 25.60 | 25.60 | 25.38 | 25.50 | 7,343 | -0.05(-0.20%) |
Sep 20, 2017 | 25.60 | 25.60 | 25.30 | 25.55 | 17,359 | -0.05(-0.20%) |
Sep 19, 2017 | 25.42 | 25.62 | 25.11 | 25.60 | 14,874 | +0.34(+1.35%) |
Sep 18, 2017 | 25.74 | 25.74 | 25.10 | 25.26 | 24,230 | -0.33(-1.29%) |
Sep 15, 2017 | 25.65 | 25.65 | 25.12 | 25.59 | 11,111 | +0.06(+0.24%) |
Sep 14, 2017 | 25.40 | 25.53 | 25.10 | 25.53 | 12,542 | +0.30(+1.19%) |
Sep 13, 2017 | 26.50 | 26.50 | 24.95 | 25.23 | 22,128 | -0.10(-0.39%) |
Sep 12, 2017 | 25.22 | 26.07 | 25.00 | 25.33 | 28,595 | +0.31(+1.24%) |
Sep 11, 2017 | 25.28 | 25.95 | 25.02 | 25.02 | 14,672 | -0.26(-1.03%) |
Sep 08, 2017 | 25.62 | 25.62 | 25.11 | 25.28 | 9,000 | -0.15(-0.59%) |
Sep 07, 2017 | 25.63 | 25.88 | 25.19 | 25.43 | 18,151 | -0.20(-0.78%) |
Sep 06, 2017 | 25.68 | 25.86 | 25.50 | 25.63 | 13,129 | -0.21(-0.81%) |
Sep 05, 2017 | 25.50 | 25.88 | 25.21 | 25.84 | 35,000 | +0.14(+0.54%) |
Sep 01, 2017 | 25.21 | 25.79 | 25.11 | 25.70 | 22,910 | +0.55(+2.19%) |
Aug 31, 2017 | 24.87 | 25.45 | 24.77 | 25.15 | 18,038 | +0.43(+1.74%) |
Aug 30, 2017 | 24.45 | 24.96 | 24.43 | 24.72 | 42,988 | +0.06(+0.24%) |
Aug 29, 2017 | 24.20 | 24.69 | 24.00 | 24.66 | 59,101 | +0.24(+0.98%) |
Aug 28, 2017 | 24.14 | 24.72 | 23.83 | 24.42 | 17,615 | +0.22(+0.91%) |
Aug 25, 2017 | 23.50 | 24.40 | 22.90 | 24.20 | 35,249 | +0.70(+2.98%) |
Aug 24, 2017 | 24.00 | 24.33 | 23.50 | 23.50 | 49,924 | -0.50(-2.08%) |
Aug 23, 2017 | 24.23 | 24.64 | 24.00 | 24.00 | 15,523 | -0.45(-1.84%) |
Aug 22, 2017 | 24.19 | 24.47 | 23.80 | 24.45 | 36,757 | +0.39(+1.62%) |
Aug 21, 2017 | 25.03 | 25.03 | 23.93 | 24.06 | 40,393 | -1.00(-3.99%) |
Aug 18, 2017 | 24.83 | 25.36 | 24.75 | 25.06 | 40,343 | +0.23(+0.93%) |
Aug 17, 2017 | 25.02 | 25.27 | 24.79 | 24.83 | 35,133 | -0.30(-1.19%) |
Aug 16, 2017 | 25.03 | 25.39 | 24.65 | 25.13 | 35,712 | +0.05(+0.20%) |
Aug 15, 2017 | 24.75 | 25.39 | 24.50 | 25.08 | 48,112 | +0.49(+1.99%) |
Aug 14, 2017 | 24.70 | 24.78 | 24.38 | 24.59 | 33,799 | +0.21(+0.86%) |
Aug 11, 2017 | 25.20 | 25.36 | 24.30 | 24.38 | 39,551 | -1.22(-4.77%) |
Aug 10, 2017 | 26.00 | 26.03 | 25.46 | 25.60 | 51,857 | -0.87(-3.29%) |
Aug 09, 2017 | 27.13 | 27.13 | 26.21 | 26.47 | 42,256 | -1.03(-3.75%) |
Aug 08, 2017 | 26.80 | 27.96 | 26.62 | 27.50 | 77,826 | +0.54(+2.00%) |
Aug 07, 2017 | 24.61 | 26.96 | 24.61 | 26.96 | 83,625 | +2.36(+9.59%) |
Aug 04, 2017 | 23.69 | 25.67 | 23.43 | 24.60 | 114,519 | +0.80(+3.36%) |
Aug 03, 2017 | 23.19 | 23.80 | 22.95 | 23.80 | 35,285 | +0.51(+2.19%) |
Aug 02, 2017 | 22.65 | 23.29 | 22.65 | 23.29 | 27,118 | +0.71(+3.14%) |
Aug 01, 2017 | 22.79 | 22.79 | 22.37 | 22.58 | 6,567 | +0.43(+1.94%) |
Jul 31, 2017 | 22.41 | 22.71 | 21.80 | 22.15 | 32,002 | -0.97(-4.20%) |
Jul 28, 2017 | 22.45 | 23.12 | 22.25 | 23.12 | 24,805 | +0.50(+2.21%) |
Jul 27, 2017 | 23.50 | 23.50 | 21.44 | 22.62 | 28,299 | -0.88(-3.74%) |
Jul 26, 2017 | 23.50 | 23.50 | 23.14 | 23.50 | 74,415 | +0.00(+0.00%) |
Jul 25, 2017 | 23.35 | 23.50 | 23.32 | 23.50 | 22,838 | +0.15(+0.64%) |
Jul 24, 2017 | 23.08 | 23.50 | 23.00 | 23.35 | 35,609 | +0.39(+1.70%) |
Jul 21, 2017 | 22.99 | 23.19 | 22.65 | 22.96 | 15,404 | +0.02(+0.09%) |
Jul 20, 2017 | 23.03 | 23.15 | 22.51 | 22.94 | 25,228 | -0.07(-0.30%) |
Jul 19, 2017 | 23.30 | 23.30 | 23.00 | 23.01 | 7,027 | -0.38(-1.62%) |
Jul 18, 2017 | 23.38 | 23.39 | 23.04 | 23.39 | 15,285 | +0.09(+0.39%) |
Jul 17, 2017 | 23.09 | 23.49 | 23.00 | 23.30 | 12,436 | +0.35(+1.53%) |
Jul 14, 2017 | 22.75 | 22.99 | 22.56 | 22.95 | 5,486 | +0.45(+2.00%) |
Jul 13, 2017 | 22.57 | 22.57 | 22.32 | 22.50 | 5,825 | -0.04(-0.18%) |
Jul 12, 2017 | 22.86 | 22.86 | 22.50 | 22.54 | 5,373 | -0.07(-0.31%) |
Jul 11, 2017 | 23.37 | 23.37 | 22.60 | 22.61 | 16,188 | -0.54(-2.33%) |
Jul 10, 2017 | 23.35 | 23.35 | 23.13 | 23.15 | 1,729 | -0.17(-0.71%) |
Jul 07, 2017 | 23.49 | 23.49 | 23.15 | 23.32 | 5,879 | +0.01(+0.02%) |
Jul 06, 2017 | 23.55 | 23.67 | 23.31 | 23.31 | 8,278 | -0.44(-1.85%) |
Jul 05, 2017 | 23.24 | 23.75 | 23.20 | 23.75 | 12,354 | +0.64(+2.77%) |
Jul 03, 2017 | 23.38 | 23.45 | 23.11 | 23.11 | 11,013 | -0.20(-0.86%) |
Jun 30, 2017 | 23.57 | 23.68 | 23.31 | 23.31 | 5,045 | -0.11(-0.47%) |
Jun 29, 2017 | 23.56 | 23.98 | 23.30 | 23.42 | 16,549 | -0.11(-0.47%) |
Jun 28, 2017 | 22.90 | 23.69 | 22.82 | 23.53 | 7,410 | +0.62(+2.71%) |
Jun 27, 2017 | 23.55 | 23.55 | 22.91 | 22.91 | 13,186 | -0.63(-2.68%) |
Jun 26, 2017 | 23.74 | 23.74 | 23.38 | 23.54 | 10,924 | -0.15(-0.63%) |
Jun 23, 2017 | 23.74 | 23.89 | 23.14 | 23.69 | 9,578 | +0.09(+0.38%) |
Jun 22, 2017 | 23.31 | 23.60 | 22.84 | 23.60 | 29,318 | +0.33(+1.42%) |
Jun 21, 2017 | 23.36 | 23.36 | 22.63 | 23.27 | 21,806 | +0.03(+0.13%) |
Jun 20, 2017 | 23.59 | 23.75 | 23.02 | 23.24 | 21,567 | -0.35(-1.48%) |
Jun 19, 2017 | 22.89 | 23.80 | 22.89 | 23.59 | 25,426 | +0.66(+2.88%) |
Jun 16, 2017 | 22.71 | 23.11 | 22.62 | 22.93 | 21,435 | +0.30(+1.33%) |
Jun 15, 2017 | 21.25 | 22.90 | 21.25 | 22.63 | 88,434 | +1.48(+7.00%) |
Jun 14, 2017 | 21.00 | 21.20 | 20.94 | 21.15 | 79,136 | +0.06(+0.28%) |
Jun 13, 2017 | 20.69 | 21.19 | 20.56 | 21.09 | 47,620 | +0.57(+2.78%) |
Jun 12, 2017 | 20.08 | 20.86 | 19.80 | 20.52 | 46,895 | +0.63(+3.19%) |
Jun 09, 2017 | 20.60 | 20.60 | 19.81 | 19.89 | 36,610 | -0.95(-4.58%) |
Jun 08, 2017 | 20.32 | 20.84 | 20.21 | 20.84 | 20,438 | +0.42(+2.06%) |
Jun 07, 2017 | 20.41 | 20.45 | 20.26 | 20.42 | 7,390 | -0.12(-0.58%) |
Jun 06, 2017 | 20.60 | 20.70 | 20.53 | 20.54 | 3,590 | -0.14(-0.70%) |
Jun 05, 2017 | 20.56 | 21.22 | 20.24 | 20.68 | 39,448 | +0.09(+0.46%) |
Jun 02, 2017 | 20.26 | 21.00 | 20.26 | 20.59 | 7,360 | -0.41(-1.95%) |
Jun 01, 2017 | 20.92 | 21.20 | 20.35 | 21.00 | 20,983 | -0.23(-1.08%) |
May 31, 2017 | 20.83 | 21.75 | 20.65 | 21.23 | 51,504 | +0.40(+1.92%) |
May 30, 2017 | 21.30 | 21.30 | 20.50 | 20.83 | 14,456 | -0.16(-0.76%) |
May 26, 2017 | 20.85 | 21.40 | 20.45 | 20.99 | 23,640 | +0.24(+1.16%) |
May 25, 2017 | 20.85 | 21.00 | 20.41 | 20.75 | 10,093 | +0.00(+0.00%) |
May 24, 2017 | 20.53 | 21.25 | 20.36 | 20.75 | 12,302 | +0.23(+1.12%) |
May 23, 2017 | 20.57 | 21.44 | 20.23 | 20.52 | 28,230 | +0.37(+1.84%) |
May 22, 2017 | 20.22 | 21.78 | 20.15 | 20.15 | 49,999 | -0.07(-0.35%) |
May 19, 2017 | 19.92 | 20.53 | 19.92 | 20.22 | 12,190 | +0.52(+2.64%) |
May 18, 2017 | 20.75 | 20.75 | 19.58 | 19.70 | 7,332 | -1.10(-5.29%) |
May 17, 2017 | 20.13 | 20.80 | 19.87 | 20.80 | 31,655 | +0.78(+3.90%) |
May 16, 2017 | 19.86 | 20.98 | 19.82 | 20.02 | 32,195 | +0.14(+0.70%) |
May 15, 2017 | 19.35 | 20.50 | 19.04 | 19.88 | 54,809 | +1.01(+5.35%) |
May 12, 2017 | 18.92 | 19.74 | 18.83 | 18.87 | 18,471 | -0.12(-0.63%) |
May 11, 2017 | 18.75 | 19.18 | 18.75 | 18.99 | 4,974 | +0.21(+1.12%) |
May 10, 2017 | 19.34 | 19.34 | 18.73 | 18.78 | 3,604 | -0.48(-2.49%) |
May 09, 2017 | 19.34 | 19.34 | 18.67 | 19.26 | 10,335 | +0.08(+0.42%) |
May 08, 2017 | 19.00 | 19.23 | 18.69 | 19.18 | 20,062 | +0.22(+1.16%) |
May 05, 2017 | 18.76 | 18.96 | 18.69 | 18.96 | 3,883 | +0.28(+1.50%) |
May 04, 2017 | 19.00 | 19.00 | 18.64 | 18.68 | 5,715 | -0.41(-2.15%) |
May 03, 2017 | 18.41 | 19.09 | 18.30 | 19.09 | 7,111 | +0.79(+4.32%) |
May 02, 2017 | 19.25 | 19.40 | 18.30 | 18.30 | 14,752 | -0.72(-3.79%) |
May 01, 2017 | 19.54 | 19.54 | 19.01 | 19.02 | 3,788 | -0.47(-2.41%) |
Apr 28, 2017 | 18.75 | 19.49 | 18.75 | 19.49 | 5,530 | +0.90(+4.84%) |
Apr 27, 2017 | 19.63 | 19.70 | 18.55 | 18.59 | 19,717 | -0.88(-4.52%) |
Apr 26, 2017 | 19.79 | 19.90 | 19.47 | 19.47 | 14,765 | -0.35(-1.77%) |
Apr 25, 2017 | 19.07 | 19.82 | 18.88 | 19.82 | 27,315 | +0.94(+4.98%) |
Apr 24, 2017 | 18.47 | 19.10 | 18.39 | 18.88 | 13,487 | +0.55(+3.00%) |
Apr 21, 2017 | 18.75 | 19.22 | 18.00 | 18.33 | 36,273 | -0.18(-0.97%) |
Apr 20, 2017 | 19.57 | 19.87 | 18.51 | 18.51 | 18,292 | -0.70(-3.64%) |
Apr 19, 2017 | 19.15 | 19.65 | 18.89 | 19.21 | 14,979 | +0.20(+1.05%) |
Apr 18, 2017 | 19.97 | 20.22 | 19.00 | 19.01 | 20,803 | -1.07(-5.33%) |
Apr 17, 2017 | 20.20 | 20.20 | 20.00 | 20.08 | 4,763 | -0.06(-0.30%) |
Apr 13, 2017 | 19.97 | 20.17 | 19.85 | 20.14 | 9,278 | +0.14(+0.70%) |
Apr 12, 2017 | 20.00 | 20.08 | 19.89 | 20.00 | 32,816 | +0.20(+1.01%) |
Apr 11, 2017 | 20.00 | 20.25 | 19.80 | 19.80 | 13,063 | -0.35(-1.74%) |
Apr 10, 2017 | 20.35 | 20.61 | 20.03 | 20.15 | 26,674 | -0.12(-0.59%) |
Apr 07, 2017 | 20.68 | 20.70 | 20.25 | 20.27 | 43,885 | +0.14(+0.70%) |
Apr 06, 2017 | 20.29 | 20.72 | 20.13 | 20.13 | 35,671 | -0.12(-0.59%) |
Apr 05, 2017 | 19.63 | 20.47 | 19.50 | 20.25 | 20,191 | +0.80(+4.11%) |
Apr 04, 2017 | 20.15 | 21.12 | 19.00 | 19.45 | 45,032 | -0.67(-3.33%) |
Apr 03, 2017 | 20.12 | 20.19 | 19.80 | 20.12 | 20,491 | +0.17(+0.85%) |
Mar 31, 2017 | 20.50 | 20.76 | 19.95 | 19.95 | 29,867 | -0.62(-3.01%) |
Mar 30, 2017 | 19.75 | 21.70 | 19.70 | 20.57 | 60,407 | +1.05(+5.38%) |
Mar 29, 2017 | 19.71 | 19.76 | 19.50 | 19.52 | 18,860 | +0.01(+0.05%) |
Mar 28, 2017 | 19.63 | 20.33 | 19.35 | 19.51 | 40,221 | -0.07(-0.36%) |
Mar 27, 2017 | 18.98 | 19.63 | 18.91 | 19.58 | 59,584 | +0.57(+3.00%) |
Mar 24, 2017 | 18.94 | 19.17 | 18.80 | 19.01 | 40,419 | +0.30(+1.60%) |
Mar 23, 2017 | 18.77 | 19.50 | 18.51 | 18.71 | 47,098 | -0.04(-0.21%) |
Mar 22, 2017 | 18.92 | 19.04 | 18.58 | 18.75 | 36,423 | -0.68(-3.50%) |
Mar 21, 2017 | 19.99 | 19.99 | 18.86 | 19.43 | 31,269 | +0.67(+3.57%) |
Mar 20, 2017 | 19.50 | 20.47 | 18.50 | 18.76 | 127,413 | -0.24(-1.26%) |
Mar 17, 2017 | 18.96 | 19.46 | 18.73 | 19.00 | 32,662 | +0.01(+0.05%) |
Mar 16, 2017 | 20.15 | 20.25 | 18.70 | 18.99 | 144,472 | -1.55(-7.55%) |
Mar 15, 2017 | 16.19 | 21.77 | 16.04 | 20.54 | 135,842 | +4.54(+28.37%) |
Mar 14, 2017 | 15.90 | 16.67 | 15.74 | 16.00 | 108,690 | +0.03(+0.19%) |
Mar 13, 2017 | 14.50 | 16.00 | 14.50 | 15.97 | 210,381 | +1.81(+12.78%) |
Mar 10, 2017 | 14.26 | 14.34 | 14.15 | 14.16 | 47,221 | -0.09(-0.63%) |
Mar 09, 2017 | 14.53 | 14.66 | 14.16 | 14.25 | 20,235 | -0.11(-0.77%) |
Mar 08, 2017 | 14.42 | 14.94 | 14.36 | 14.36 | 183,091 | +0.08(+0.56%) |
Mar 07, 2017 | 15.18 | 15.18 | 14.28 | 14.28 | 216,163 | -0.57(-3.84%) |
Mar 06, 2017 | 13.66 | 14.85 | 13.20 | 14.85 | 333,321 | +1.74(+13.27%) |
Mar 03, 2017 | 13.65 | 14.33 | 13.00 | 13.11 | 264,800 | +0.26(+2.02%) |
Mar 02, 2017 | 13.00 | 13.52 | 12.62 | 12.85 | 92,250 | -0.05(-0.39%) |
Mar 01, 2017 | 13.00 | 13.00 | 12.73 | 12.90 | 57,207 | +0.16(+1.26%) |
Feb 28, 2017 | 13.68 | 13.68 | 12.73 | 12.74 | 27,236 | -0.64(-4.78%) |
Feb 27, 2017 | 13.46 | 13.50 | 13.37 | 13.38 | 11,479 | +0.04(+0.30%) |
Feb 24, 2017 | 13.00 | 13.83 | 13.00 | 13.34 | 1,601 | -0.06(-0.45%) |
Feb 23, 2017 | 13.40 | 13.40 | 13.40 | 13.40 | 3,776 | +0.00(+0.00%) |
Feb 22, 2017 | 13.28 | 13.61 | 13.26 | 13.40 | 7,526 | +0.08(+0.60%) |
Feb 21, 2017 | 13.40 | 13.40 | 13.30 | 13.32 | 3,582 | -0.06(-0.45%) |
Feb 17, 2017 | 13.38 | 13.38 | 13.38 | 0 | -0.02(-0.15%) | |
Feb 16, 2017 | 13.41 | 13.41 | 13.36 | 13.40 | 9,747 | -0.13(-0.96%) |
Feb 15, 2017 | 13.62 | 13.68 | 13.53 | 13.53 | 3,516 | +0.00(+0.00%) |
Feb 14, 2017 | 13.50 | 13.64 | 13.44 | 13.53 | 27,410 | +0.04(+0.30%) |
Feb 13, 2017 | 13.54 | 13.76 | 13.49 | 13.49 | 5,662 | -0.10(-0.74%) |
Feb 10, 2017 | 13.51 | 13.63 | 13.49 | 13.59 | 701 | -0.11(-0.80%) |
Feb 09, 2017 | 13.51 | 13.70 | 13.51 | 13.70 | 1,847 | +0.20(+1.48%) |
Feb 08, 2017 | 13.67 | 13.78 | 13.50 | 13.50 | 10,708 | -0.24(-1.75%) |
Feb 07, 2017 | 13.78 | 13.99 | 13.64 | 13.74 | 13,042 | +0.10(+0.73%) |
Feb 06, 2017 | 13.81 | 13.89 | 13.64 | 13.64 | 32,246 | -0.33(-2.36%) |
Feb 03, 2017 | 13.99 | 14.03 | 13.80 | 13.97 | 7,834 | -0.01(-0.07%) |
Feb 02, 2017 | 14.14 | 14.17 | 13.73 | 13.98 | 8,318 | +0.02(+0.14%) |
Feb 01, 2017 | 13.86 | 14.20 | 13.86 | 13.96 | 25,729 | -0.13(-0.92%) |
Jan 31, 2017 | 13.92 | 14.60 | 13.75 | 14.09 | 9,033 | -0.03(-0.21%) |
Jan 30, 2017 | 14.03 | 14.33 | 14.03 | 14.12 | 3,092 | +0.25(+1.80%) |
Jan 27, 2017 | 13.70 | 13.87 | 13.69 | 13.87 | 3,928 | +0.28(+2.06%) |
Jan 26, 2017 | 13.85 | 13.85 | 13.50 | 13.59 | 17,141 | -0.38(-2.72%) |
Jan 25, 2017 | 14.15 | 14.15 | 13.75 | 13.97 | 9,628 | +0.77(+5.83%) |
Jan 24, 2017 | 13.71 | 14.06 | 13.20 | 13.20 | 13,502 | -0.43(-3.15%) |
Jan 23, 2017 | 14.49 | 14.49 | 13.60 | 13.63 | 25,797 | -0.26(-1.87%) |
Jan 20, 2017 | 14.00 | 14.00 | 13.51 | 13.89 | 8,978 | +0.06(+0.43%) |
Jan 19, 2017 | 13.82 | 14.10 | 13.55 | 13.83 | 16,098 | -0.02(-0.14%) |
Jan 18, 2017 | 13.93 | 14.00 | 13.78 | 13.85 | 7,742 | +0.05(+0.36%) |
Jan 17, 2017 | 13.68 | 14.12 | 13.57 | 13.80 | 16,883 | -0.01(-0.07%) |
Jan 13, 2017 | 13.81 | 13.81 | 13.81 | 0 | -0.01(-0.11%) | |
Jan 12, 2017 | 13.87 | 15.01 | 13.82 | 13.82 | 56,065 | -0.15(-1.04%) |
Jan 11, 2017 | 13.73 | 14.00 | 13.60 | 13.97 | 13,128 | +0.27(+1.97%) |
Jan 10, 2017 | 13.86 | 16.00 | 13.55 | 13.70 | 34,203 | +0.06(+0.44%) |
Jan 09, 2017 | 14.29 | 14.45 | 13.56 | 13.64 | 506,602 | -0.36(-2.57%) |
Jan 06, 2017 | 14.02 | 14.50 | 13.75 | 14.00 | 19,958 | -0.29(-2.03%) |
Jan 05, 2017 | 14.23 | 14.35 | 13.66 | 14.29 | 60,616 | -0.01(-0.07%) |
Jan 04, 2017 | 14.80 | 14.80 | 14.17 | 14.30 | 57,129 | -0.65(-4.35%) |
Jan 03, 2017 | 14.20 | 14.95 | 14.19 | 14.95 | 5,774 | +1.38(+10.17%) |
Dec 30, 2016 | 13.57 | 13.57 | 13.57 | 0 | -0.14(-1.02%) | |
Dec 29, 2016 | 13.87 | 14.10 | 13.63 | 13.71 | 15,878 | -0.21(-1.51%) |
Dec 28, 2016 | 14.14 | 14.29 | 13.75 | 13.92 | 8,645 | -0.18(-1.27%) |
Dec 27, 2016 | 14.00 | 14.20 | 13.70 | 14.10 | 9,715 | +0.24(+1.77%) |
Dec 23, 2016 | 13.86 | 13.86 | 13.86 | 0 | -0.38(-2.64%) | |
Dec 22, 2016 | 14.00 | 14.23 | 13.96 | 14.23 | 2,717 | +0.23(+1.64%) |
Dec 21, 2016 | 14.23 | 14.25 | 14.00 | 14.00 | 6,632 | -0.30(-2.10%) |
Dec 20, 2016 | 14.07 | 14.30 | 13.43 | 14.30 | 57,167 | +0.11(+0.78%) |
Dec 19, 2016 | 14.00 | 14.19 | 13.70 | 14.19 | 54,339 | +0.16(+1.14%) |
Dec 16, 2016 | 14.77 | 14.77 | 14.00 | 14.03 | 22,867 | -0.62(-4.23%) |
Dec 15, 2016 | 14.83 | 14.94 | 14.20 | 14.65 | 36,082 | -0.11(-0.75%) |
Dec 14, 2016 | 14.93 | 14.94 | 14.72 | 14.76 | 1,657 | +0.09(+0.61%) |
Dec 13, 2016 | 14.02 | 14.68 | 13.97 | 14.67 | 14,451 | +0.90(+6.54%) |
Dec 12, 2016 | 13.86 | 14.29 | 13.75 | 13.77 | 40,234 | -0.23(-1.64%) |
Dec 09, 2016 | 14.00 | 14.47 | 13.90 | 14.00 | 34,986 | -0.49(-3.38%) |
Dec 08, 2016 | 14.76 | 14.76 | 13.95 | 14.49 | 7,229 | -0.30(-2.03%) |
Dec 07, 2016 | 14.81 | 14.84 | 14.56 | 14.79 | 19,793 | -0.15(-1.00%) |
Dec 06, 2016 | 14.98 | 14.98 | 14.53 | 14.94 | 27,794 | +0.07(+0.47%) |
Dec 05, 2016 | 14.50 | 15.57 | 14.50 | 14.87 | 37,080 | +0.51(+3.55%) |
Dec 02, 2016 | 14.09 | 16.06 | 13.58 | 14.36 | 32,982 | +0.74(+5.43%) |
Dec 01, 2016 | 13.84 | 14.02 | 13.51 | 13.62 | 26,270 | -0.22(-1.59%) |
Nov 30, 2016 | 12.92 | 13.97 | 12.92 | 13.84 | 16,939 | +0.84(+6.46%) |
Nov 29, 2016 | 13.17 | 13.17 | 12.95 | 13.00 | 23,081 | +0.00(+0.00%) |
Nov 28, 2016 | 13.00 | 13.00 | 12.58 | 13.00 | 38,104 | +0.43(+3.42%) |
Nov 25, 2016 | 12.57 | 12.57 | 12.57 | 12.57 | 101 | +0.00(+0.00%) |
Nov 23, 2016 | 12.57 | 12.57 | 12.57 | 0 | +0.02(+0.16%) | |
Nov 22, 2016 | 12.45 | 12.57 | 12.24 | 12.55 | 26,150 | +0.06(+0.48%) |
Nov 21, 2016 | 12.29 | 12.66 | 12.19 | 12.49 | 34,792 | +0.18(+1.46%) |
Nov 18, 2016 | 12.00 | 12.98 | 11.92 | 12.31 | 49,760 | +0.30(+2.50%) |
Nov 17, 2016 | 12.20 | 12.36 | 11.90 | 12.01 | 17,590 | +0.05(+0.42%) |
Nov 16, 2016 | 11.81 | 12.30 | 11.81 | 11.96 | 17,683 | +0.16(+1.36%) |
Nov 15, 2016 | 12.18 | 12.30 | 11.78 | 11.80 | 7,803 | -0.35(-2.88%) |
Nov 14, 2016 | 12.00 | 12.38 | 11.82 | 12.15 | 17,756 | +0.05(+0.41%) |
Nov 11, 2016 | 12.48 | 13.00 | 12.01 | 12.10 | 6,145 | -0.43(-3.43%) |
Nov 10, 2016 | 13.20 | 13.20 | 11.64 | 12.53 | 28,612 | -1.26(-9.14%) |
Nov 09, 2016 | 11.80 | 13.80 | 11.75 | 13.79 | 15,456 | +2.01(+17.06%) |
Nov 08, 2016 | 11.89 | 11.93 | 11.72 | 11.78 | 4,999 | -0.08(-0.67%) |
Nov 07, 2016 | 12.00 | 12.12 | 11.79 | 11.86 | 14,701 | -0.14(-1.17%) |
Nov 04, 2016 | 11.99 | 12.00 | 11.89 | 12.00 | 36,704 | +0.08(+0.67%) |
Nov 03, 2016 | 11.96 | 12.09 | 11.80 | 11.92 | 74,158 | -0.13(-1.08%) |
Nov 02, 2016 | 12.36 | 12.37 | 11.82 | 12.05 | 39,445 | +0.11(+0.92%) |
Nov 01, 2016 | 12.18 | 12.18 | 11.80 | 11.94 | 7,088 | -0.12(-1.00%) |
Oct 31, 2016 | 12.38 | 12.39 | 11.81 | 12.06 | 12,020 | +0.18(+1.52%) |
Oct 28, 2016 | 11.73 | 12.41 | 11.65 | 11.88 | 118,772 | +0.06(+0.51%) |
Oct 27, 2016 | 11.97 | 11.97 | 11.40 | 11.82 | 19,190 | +0.06(+0.51%) |
Oct 26, 2016 | 11.59 | 11.76 | 11.56 | 11.76 | 34,115 | -0.03(-0.25%) |
Oct 25, 2016 | 11.55 | 11.84 | 11.54 | 11.79 | 115,882 | +0.16(+1.38%) |
Oct 24, 2016 | 11.84 | 11.84 | 11.47 | 11.63 | 93,942 | -0.04(-0.34%) |
Oct 21, 2016 | 11.50 | 11.80 | 11.48 | 11.67 | 344,333 | +0.04(+0.34%) |
Oct 20, 2016 | 11.44 | 11.70 | 11.44 | 11.63 | 102,027 | +0.13(+1.13%) |
Oct 19, 2016 | 11.51 | 11.55 | 11.40 | 11.50 | 100,740 | -0.04(-0.35%) |
Oct 18, 2016 | 11.23 | 11.72 | 11.23 | 11.54 | 105,086 | +0.15(+1.32%) |
Oct 17, 2016 | 11.21 | 11.54 | 11.11 | 11.39 | 73,886 | +0.09(+0.80%) |
Oct 14, 2016 | 11.35 | 11.48 | 10.61 | 11.30 | 34,367 | -0.10(-0.88%) |
Oct 13, 2016 | 11.29 | 11.60 | 11.11 | 11.40 | 170,789 | +0.14(+1.24%) |
Oct 12, 2016 | 11.54 | 11.65 | 11.26 | 11.26 | 286,999 | -0.33(-2.85%) |
Oct 11, 2016 | 11.66 | 11.77 | 11.34 | 11.59 | 141,314 | -0.18(-1.53%) |
Oct 10, 2016 | 11.77 | 11.95 | 11.62 | 11.77 | 198,911 | -0.04(-0.34%) |
Oct 07, 2016 | 12.01 | 12.05 | 11.80 | 11.81 | 202,453 | -0.10(-0.84%) |
Oct 06, 2016 | 12.07 | 12.30 | 11.91 | 11.91 | 178,833 | -0.26(-2.14%) |
Oct 05, 2016 | 12.10 | 12.26 | 12.00 | 12.17 | 54,376 | +0.07(+0.58%) |
Oct 04, 2016 | 11.97 | 12.21 | 11.95 | 12.10 | 86,187 | +0.11(+0.92%) |