Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.73 | 26.03 | 25.55 | 25.87 | 450,951 | +0.25(+0.98%) |
Oct 30, 2017 | 25.35 | 25.88 | 24.92 | 25.62 | 525,410 | +0.12(+0.47%) |
Oct 27, 2017 | 24.39 | 25.68 | 24.36 | 25.50 | 489,346 | +1.17(+4.81%) |
Oct 26, 2017 | 24.94 | 25.22 | 24.32 | 24.33 | 688,645 | -0.50(-2.01%) |
Oct 25, 2017 | 25.03 | 25.34 | 24.60 | 24.83 | 357,477 | -0.17(-0.68%) |
Oct 24, 2017 | 25.13 | 25.24 | 24.88 | 25.00 | 397,217 | -0.03(-0.12%) |
Oct 23, 2017 | 25.01 | 25.13 | 24.91 | 25.03 | 357,113 | +0.04(+0.16%) |
Oct 20, 2017 | 25.21 | 25.26 | 24.91 | 24.99 | 233,406 | +0.01(+0.04%) |
Oct 19, 2017 | 24.67 | 25.17 | 24.01 | 24.98 | 489,361 | +0.02(+0.08%) |
Oct 18, 2017 | 24.41 | 25.12 | 24.19 | 24.96 | 791,414 | +0.66(+2.72%) |
Oct 17, 2017 | 24.39 | 24.74 | 24.23 | 24.30 | 275,078 | -0.08(-0.33%) |
Oct 16, 2017 | 24.63 | 24.83 | 24.18 | 24.38 | 281,203 | -0.14(-0.57%) |
Oct 13, 2017 | 24.48 | 24.87 | 24.23 | 24.52 | 406,548 | +0.15(+0.62%) |
Oct 12, 2017 | 24.20 | 24.42 | 23.02 | 24.37 | 371,587 | +0.18(+0.74%) |
Oct 11, 2017 | 23.96 | 24.49 | 23.77 | 24.19 | 648,822 | +0.28(+1.17%) |
Oct 10, 2017 | 24.11 | 24.16 | 23.60 | 23.91 | 704,269 | -0.03(-0.13%) |
Oct 09, 2017 | 24.45 | 24.53 | 23.86 | 23.94 | 528,533 | -0.51(-2.09%) |
Oct 06, 2017 | 23.87 | 24.52 | 23.51 | 24.45 | 1,390,220 | +0.75(+3.16%) |
Oct 05, 2017 | 22.00 | 24.94 | 21.82 | 23.70 | 2,595,416 | +1.84(+8.42%) |
Oct 04, 2017 | 21.81 | 21.96 | 21.57 | 21.86 | 374,985 | +0.09(+0.41%) |
Oct 03, 2017 | 21.71 | 22.05 | 21.60 | 21.77 | 652,143 | +0.16(+0.74%) |
Oct 02, 2017 | 21.25 | 21.62 | 21.22 | 21.61 | 338,727 | +0.30(+1.41%) |
Sep 29, 2017 | 21.33 | 21.33 | 20.97 | 21.31 | 468,527 | -0.01(-0.05%) |
Sep 28, 2017 | 21.34 | 21.36 | 21.18 | 21.32 | 314,924 | -0.03(-0.14%) |
Sep 27, 2017 | 20.99 | 21.46 | 20.91 | 21.35 | 568,204 | +0.39(+1.86%) |
Sep 26, 2017 | 20.63 | 21.16 | 20.20 | 20.96 | 436,957 | +0.34(+1.65%) |
Sep 25, 2017 | 20.58 | 20.66 | 19.60 | 20.62 | 385,981 | -0.02(-0.10%) |
Sep 22, 2017 | 20.87 | 20.90 | 20.57 | 20.64 | 424,484 | -0.20(-0.96%) |
Sep 21, 2017 | 20.23 | 20.92 | 20.22 | 20.84 | 1,402,156 | +0.61(+3.02%) |
Sep 20, 2017 | 20.35 | 20.36 | 20.06 | 20.23 | 527,013 | -0.03(-0.15%) |
Sep 19, 2017 | 20.32 | 20.41 | 20.13 | 20.26 | 750,226 | +0.16(+0.80%) |
Sep 18, 2017 | 19.44 | 20.21 | 19.40 | 20.10 | 1,451,255 | +0.67(+3.45%) |
Sep 15, 2017 | 19.18 | 19.18 | 19.09 | 19.43 | 1,252,655 | +0.28(+1.46%) |
Sep 14, 2017 | 18.81 | 19.17 | 18.80 | 19.15 | 630,966 | +0.31(+1.65%) |
Sep 13, 2017 | 19.01 | 19.17 | 18.82 | 18.84 | 384,129 | -0.19(-1.00%) |
Sep 12, 2017 | 19.08 | 19.08 | 18.88 | 19.03 | 538,420 | -0.10(-0.52%) |
Sep 11, 2017 | 18.97 | 19.17 | 18.61 | 19.13 | 518,696 | +0.25(+1.32%) |
Sep 08, 2017 | 19.20 | 19.33 | 18.87 | 18.88 | 420,094 | -0.32(-1.67%) |
Sep 07, 2017 | 19.15 | 19.37 | 19.06 | 19.20 | 622,735 | +0.11(+0.58%) |
Sep 06, 2017 | 19.31 | 19.61 | 19.03 | 19.09 | 533,421 | -0.20(-1.04%) |
Sep 05, 2017 | 19.35 | 19.76 | 18.30 | 19.29 | 725,547 | -0.07(-0.36%) |
Sep 01, 2017 | 19.53 | 20.14 | 19.34 | 19.36 | 658,784 | -0.14(-0.72%) |
Aug 31, 2017 | 19.01 | 19.51 | 18.96 | 19.50 | 1,065,501 | +0.59(+3.12%) |
Aug 30, 2017 | 19.38 | 19.39 | 18.66 | 18.91 | 1,058,035 | -0.45(-2.32%) |
Aug 29, 2017 | 19.48 | 19.66 | 19.20 | 19.36 | 1,123,651 | -0.35(-1.78%) |
Aug 28, 2017 | 19.94 | 20.00 | 19.35 | 19.71 | 539,937 | -0.16(-0.81%) |
Aug 25, 2017 | 19.80 | 20.14 | 19.71 | 19.87 | 426,370 | +0.23(+1.17%) |
Aug 24, 2017 | 19.58 | 19.74 | 19.42 | 19.64 | 227,337 | +0.16(+0.82%) |
Aug 23, 2017 | 19.53 | 19.74 | 19.45 | 19.48 | 270,591 | -0.24(-1.22%) |
Aug 22, 2017 | 19.73 | 19.89 | 19.66 | 19.72 | 371,260 | +0.13(+0.66%) |
Aug 21, 2017 | 19.71 | 19.78 | 19.47 | 19.59 | 426,495 | -0.05(-0.25%) |
Aug 18, 2017 | 19.56 | 20.73 | 19.21 | 19.64 | 526,502 | -0.09(-0.46%) |
Aug 17, 2017 | 19.97 | 20.09 | 19.56 | 19.73 | 648,112 | -0.41(-2.04%) |
Aug 16, 2017 | 20.53 | 20.53 | 20.06 | 20.14 | 505,734 | -0.27(-1.32%) |
Aug 15, 2017 | 20.24 | 20.66 | 20.24 | 20.41 | 622,196 | +0.16(+0.79%) |
Aug 14, 2017 | 19.41 | 20.42 | 19.28 | 20.25 | 1,023,680 | +1.16(+6.08%) |
Aug 11, 2017 | 18.99 | 19.64 | 18.99 | 19.09 | 578,866 | +0.06(+0.32%) |
Aug 10, 2017 | 20.25 | 21.00 | 18.96 | 19.03 | 1,187,073 | -0.55(-2.81%) |
Aug 09, 2017 | 19.30 | 19.59 | 18.93 | 19.58 | 440,933 | +0.23(+1.19%) |
Aug 08, 2017 | 19.61 | 19.64 | 19.25 | 19.35 | 257,493 | -0.33(-1.68%) |
Aug 07, 2017 | 19.54 | 19.81 | 19.39 | 19.68 | 400,346 | +0.21(+1.08%) |
Aug 04, 2017 | 19.68 | 19.21 | 19.47 | 433,603 | +0.25(+1.30%) | |
Aug 03, 2017 | 19.24 | 19.44 | 19.11 | 19.22 | 211,332 | +0.03(+0.16%) |
Aug 02, 2017 | 19.15 | 19.35 | 18.80 | 19.19 | 320,934 | +0.04(+0.21%) |
Aug 01, 2017 | 19.11 | 19.31 | 18.84 | 19.15 | 359,528 | +0.15(+0.79%) |
Jul 31, 2017 | 19.20 | 19.31 | 18.64 | 19.00 | 395,069 | -0.11(-0.58%) |
Jul 28, 2017 | 19.67 | 20.04 | 19.07 | 19.11 | 259,185 | -0.67(-3.39%) |
Jul 27, 2017 | 20.00 | 20.09 | 19.48 | 19.78 | 476,403 | -0.18(-0.93%) |
Jul 26, 2017 | 19.91 | 20.07 | 19.82 | 19.96 | 476,600 | +0.07(+0.33%) |
Jul 25, 2017 | 19.66 | 19.93 | 19.41 | 19.90 | 248,296 | +0.37(+1.89%) |
Jul 24, 2017 | 19.21 | 19.74 | 19.20 | 19.53 | 302,492 | +0.32(+1.67%) |
Jul 21, 2017 | 19.42 | 19.42 | 19.11 | 19.21 | 218,639 | -0.04(-0.21%) |
Jul 20, 2017 | 19.53 | 19.74 | 19.20 | 19.25 | 147,964 | -0.27(-1.38%) |
Jul 19, 2017 | 19.51 | 19.65 | 19.33 | 19.52 | 213,422 | +0.14(+0.72%) |
Jul 18, 2017 | 19.37 | 19.52 | 19.21 | 19.38 | 252,355 | +0.06(+0.31%) |
Jul 17, 2017 | 19.31 | 19.45 | 19.18 | 19.32 | 352,930 | -0.06(-0.31%) |
Jul 14, 2017 | 19.41 | 19.76 | 19.18 | 19.38 | 206,107 | -0.11(-0.56%) |
Jul 13, 2017 | 20.00 | 20.09 | 19.13 | 19.49 | 277,722 | -0.43(-2.16%) |
Jul 12, 2017 | 19.78 | 20.05 | 19.78 | 19.92 | 375,057 | +0.22(+1.12%) |
Jul 11, 2017 | 19.64 | 19.76 | 19.48 | 19.70 | 371,685 | +0.07(+0.36%) |
Jul 10, 2017 | 19.60 | 19.75 | 19.40 | 19.63 | 440,613 | +0.01(+0.05%) |
Jul 07, 2017 | 19.48 | 20.02 | 19.40 | 19.62 | 422,752 | +0.24(+1.24%) |
Jul 06, 2017 | 19.51 | 19.58 | 19.14 | 19.38 | 190,005 | -0.30(-1.52%) |
Jul 05, 2017 | 19.79 | 20.18 | 19.46 | 19.68 | 360,171 | -0.13(-0.66%) |
Jul 03, 2017 | 19.82 | 19.85 | 19.59 | 19.81 | 191,492 | +0.05(+0.25%) |
Jun 30, 2017 | 19.42 | 19.42 | 19.12 | 19.76 | 526,184 | +0.35(+1.80%) |
Jun 29, 2017 | 19.62 | 19.71 | 19.21 | 19.41 | 340,423 | -0.22(-1.12%) |
Jun 28, 2017 | 19.57 | 19.82 | 19.46 | 19.63 | 415,487 | +0.15(+0.77%) |
Jun 27, 2017 | 20.24 | 20.27 | 19.45 | 19.48 | 354,622 | -0.79(-3.90%) |
Jun 26, 2017 | 20.10 | 20.34 | 19.82 | 20.27 | 353,677 | +0.23(+1.15%) |
Jun 23, 2017 | 20.13 | 19.28 | 20.04 | 1,868,286 | +0.31(+1.57%) | |
Jun 22, 2017 | 19.97 | 20.13 | 19.52 | 19.73 | 469,815 | -0.19(-0.95%) |
Jun 21, 2017 | 20.60 | 20.82 | 19.89 | 19.92 | 392,679 | -0.69(-3.35%) |
Jun 20, 2017 | 20.49 | 20.65 | 20.26 | 20.61 | 342,053 | +0.15(+0.73%) |
Jun 19, 2017 | 20.43 | 20.69 | 20.23 | 20.46 | 477,876 | +0.19(+0.94%) |
Jun 16, 2017 | 20.15 | 20.61 | 20.11 | 20.27 | 534,522 | +0.00(+0.00%) |
Jun 15, 2017 | 20.19 | 20.49 | 19.86 | 20.27 | 316,051 | -0.16(-0.78%) |
Jun 14, 2017 | 20.52 | 21.03 | 20.37 | 20.43 | 188,219 | -0.25(-1.21%) |
Jun 13, 2017 | 20.06 | 20.74 | 20.06 | 20.68 | 293,476 | +0.44(+2.17%) |
Jun 12, 2017 | 20.36 | 20.46 | 20.03 | 20.24 | 427,184 | -0.18(-0.88%) |
Jun 09, 2017 | 21.03 | 21.22 | 20.12 | 20.42 | 355,422 | -0.59(-2.81%) |
Jun 08, 2017 | 20.72 | 21.13 | 20.37 | 21.01 | 254,336 | +0.30(+1.45%) |
Jun 07, 2017 | 20.53 | 20.82 | 19.81 | 20.71 | 378,993 | +0.02(+0.07%) |
Jun 06, 2017 | 20.00 | 20.73 | 19.72 | 20.70 | 391,758 | +0.66(+3.27%) |
Jun 05, 2017 | 20.11 | 20.13 | 19.90 | 20.04 | 309,443 | -0.14(-0.69%) |
Jun 02, 2017 | 20.12 | 20.43 | 20.12 | 20.18 | 604,204 | +0.05(+0.25%) |
Jun 01, 2017 | 19.73 | 20.31 | 19.62 | 20.13 | 362,776 | +0.54(+2.76%) |
May 31, 2017 | 19.53 | 19.64 | 19.06 | 19.59 | 427,949 | +0.09(+0.46%) |
May 30, 2017 | 19.41 | 19.62 | 19.33 | 19.50 | 408,519 | +0.04(+0.21%) |
May 26, 2017 | 19.23 | 19.62 | 19.05 | 19.46 | 612,119 | +0.42(+2.21%) |
May 25, 2017 | 19.18 | 19.43 | 19.02 | 19.04 | 435,241 | -0.22(-1.14%) |
May 24, 2017 | 19.39 | 19.57 | 19.00 | 19.26 | 657,850 | -0.13(-0.67%) |
May 23, 2017 | 19.32 | 19.49 | 19.00 | 19.39 | 502,287 | +0.11(+0.57%) |
May 22, 2017 | 18.92 | 19.53 | 18.82 | 19.28 | 702,400 | +0.38(+2.01%) |
May 19, 2017 | 19.26 | 19.58 | 18.78 | 18.90 | 810,390 | -0.52(-2.68%) |
May 18, 2017 | 19.24 | 19.61 | 18.97 | 19.42 | 970,049 | +0.13(+0.67%) |
May 17, 2017 | 19.92 | 20.08 | 19.27 | 19.29 | 522,257 | -0.79(-3.93%) |
May 16, 2017 | 20.44 | 20.65 | 19.93 | 20.08 | 517,984 | -0.36(-1.76%) |
May 15, 2017 | 20.67 | 20.90 | 20.30 | 20.44 | 408,751 | -0.14(-0.68%) |
May 12, 2017 | 21.26 | 21.62 | 20.48 | 20.58 | 631,911 | -0.70(-3.29%) |
May 11, 2017 | 21.78 | 21.93 | 21.24 | 21.28 | 397,633 | -0.69(-3.14%) |
May 10, 2017 | 21.35 | 22.10 | 21.35 | 21.97 | 506,723 | +0.42(+1.95%) |
May 09, 2017 | 20.94 | 21.58 | 20.68 | 21.55 | 535,183 | +0.58(+2.77%) |
May 08, 2017 | 21.33 | 21.39 | 20.80 | 20.97 | 490,340 | -0.37(-1.73%) |
May 05, 2017 | 20.96 | 21.38 | 20.90 | 21.34 | 268,424 | +0.36(+1.72%) |
May 04, 2017 | 20.67 | 21.06 | 20.42 | 20.98 | 364,222 | +0.41(+1.99%) |
May 03, 2017 | 20.69 | 20.69 | 20.33 | 20.57 | 225,678 | -0.12(-0.58%) |
May 02, 2017 | 20.65 | 20.85 | 20.43 | 20.69 | 218,438 | +0.05(+0.24%) |
May 01, 2017 | 20.58 | 20.75 | 20.34 | 20.64 | 192,202 | +0.07(+0.34%) |
Apr 28, 2017 | 20.56 | 20.76 | 20.53 | 20.57 | 161,305 | -0.05(-0.24%) |
Apr 27, 2017 | 20.94 | 21.00 | 20.58 | 20.62 | 449,764 | -0.30(-1.43%) |
Apr 26, 2017 | 20.60 | 21.10 | 20.52 | 20.92 | 483,443 | +0.32(+1.55%) |
Apr 25, 2017 | 20.21 | 20.77 | 20.14 | 20.60 | 545,438 | +0.46(+2.28%) |
Apr 24, 2017 | 20.24 | 20.25 | 19.91 | 20.14 | 283,438 | +0.19(+0.95%) |
Apr 21, 2017 | 19.80 | 20.07 | 19.51 | 19.95 | 434,794 | +0.19(+0.96%) |
Apr 20, 2017 | 19.83 | 19.99 | 19.70 | 19.76 | 257,458 | +0.03(+0.15%) |
Apr 19, 2017 | 19.91 | 20.00 | 19.61 | 19.73 | 279,092 | -0.15(-0.75%) |
Apr 18, 2017 | 19.42 | 19.99 | 19.41 | 19.88 | 301,239 | +0.41(+2.11%) |
Apr 17, 2017 | 19.53 | 19.77 | 19.42 | 19.47 | 541,275 | +0.06(+0.31%) |
Apr 13, 2017 | 19.62 | 19.77 | 19.36 | 19.41 | 201,407 | -0.23(-1.17%) |
Apr 12, 2017 | 19.79 | 20.12 | 19.43 | 19.64 | 393,456 | -0.10(-0.51%) |
Apr 11, 2017 | 19.46 | 19.85 | 19.40 | 19.74 | 461,372 | +0.24(+1.23%) |
Apr 10, 2017 | 19.56 | 19.84 | 19.39 | 19.50 | 343,439 | -0.03(-0.15%) |
Apr 07, 2017 | 19.47 | 19.72 | 19.45 | 19.53 | 207,229 | +0.02(+0.10%) |
Apr 06, 2017 | 19.00 | 19.52 | 18.84 | 19.51 | 236,498 | +0.60(+3.17%) |
Apr 05, 2017 | 19.32 | 19.63 | 18.82 | 18.91 | 524,758 | -0.31(-1.61%) |
Apr 04, 2017 | 19.10 | 19.34 | 18.89 | 19.22 | 417,071 | +0.14(+0.73%) |
Apr 03, 2017 | 19.15 | 19.58 | 18.79 | 19.08 | 575,635 | -0.44(-2.25%) |
Mar 31, 2017 | 19.37 | 19.66 | 19.27 | 19.52 | 770,309 | +0.15(+0.77%) |
Mar 30, 2017 | 19.44 | 19.53 | 19.31 | 19.37 | 428,826 | -0.06(-0.31%) |
Mar 29, 2017 | 19.34 | 19.60 | 19.24 | 19.43 | 408,935 | +0.06(+0.31%) |
Mar 28, 2017 | 19.21 | 19.50 | 19.17 | 19.37 | 406,924 | +0.11(+0.57%) |
Mar 27, 2017 | 18.63 | 19.54 | 18.63 | 19.26 | 677,578 | +0.46(+2.45%) |
Mar 24, 2017 | 18.80 | 19.02 | 18.59 | 18.80 | 218,699 | +0.10(+0.53%) |
Mar 23, 2017 | 18.25 | 18.95 | 18.25 | 18.70 | 1,018,525 | +0.90(+5.06%) |
Mar 22, 2017 | 18.08 | 18.32 | 17.70 | 17.80 | 278,678 | -0.31(-1.71%) |
Mar 21, 2017 | 18.44 | 18.60 | 17.86 | 18.11 | 273,134 | -0.18(-0.98%) |
Mar 20, 2017 | 18.62 | 18.83 | 18.20 | 18.29 | 268,858 | -0.24(-1.30%) |
Mar 17, 2017 | 18.21 | 18.67 | 18.17 | 18.53 | 768,348 | +0.21(+1.15%) |
Mar 16, 2017 | 17.99 | 18.44 | 17.93 | 18.32 | 326,683 | +0.31(+1.72%) |
Mar 15, 2017 | 17.63 | 18.08 | 17.59 | 18.01 | 503,078 | +0.38(+2.16%) |
Mar 14, 2017 | 17.48 | 17.69 | 17.22 | 17.63 | 324,613 | +0.03(+0.17%) |
Mar 13, 2017 | 17.52 | 17.78 | 17.46 | 17.60 | 251,099 | +0.03(+0.17%) |
Mar 10, 2017 | 17.58 | 17.81 | 16.55 | 17.57 | 487,323 | +0.07(+0.40%) |
Mar 09, 2017 | 17.75 | 17.96 | 17.47 | 17.50 | 318,474 | -0.23(-1.30%) |
Mar 08, 2017 | 17.76 | 17.93 | 17.58 | 17.73 | 390,306 | +0.05(+0.28%) |
Mar 07, 2017 | 17.94 | 18.20 | 17.50 | 17.68 | 463,920 | -0.30(-1.67%) |
Mar 06, 2017 | 18.17 | 18.49 | 17.82 | 17.98 | 722,098 | -0.34(-1.86%) |
Mar 03, 2017 | 17.74 | 18.35 | 17.45 | 18.32 | 461,834 | +0.62(+3.50%) |
Mar 02, 2017 | 17.80 | 17.80 | 17.30 | 17.70 | 401,903 | +0.16(+0.91%) |
Mar 01, 2017 | 17.25 | 17.97 | 17.22 | 17.54 | 615,513 | +0.18(+1.04%) |
Feb 28, 2017 | 16.93 | 17.46 | 16.93 | 17.36 | 692,870 | +0.45(+2.66%) |
Feb 27, 2017 | 16.46 | 16.96 | 16.04 | 16.91 | 414,335 | +0.39(+2.36%) |
Feb 24, 2017 | 16.75 | 16.79 | 16.46 | 16.52 | 491,560 | -0.26(-1.55%) |
Feb 23, 2017 | 16.84 | 17.44 | 16.48 | 16.78 | 911,635 | -0.02(-0.12%) |
Feb 22, 2017 | 16.18 | 17.32 | 16.18 | 16.80 | 691,989 | +0.52(+3.19%) |
Feb 21, 2017 | 16.41 | 16.79 | 16.03 | 16.28 | 782,564 | -0.13(-0.79%) |
Feb 17, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.04(-0.24%) | |
Feb 16, 2017 | 16.42 | 16.58 | 16.28 | 16.45 | 693,247 | +0.07(+0.43%) |
Feb 15, 2017 | 16.16 | 16.89 | 16.06 | 16.38 | 639,643 | +0.13(+0.80%) |
Feb 14, 2017 | 16.27 | 16.45 | 16.10 | 16.25 | 378,033 | +0.02(+0.12%) |
Feb 13, 2017 | 16.33 | 16.99 | 16.21 | 16.23 | 262,832 | +0.06(+0.37%) |
Feb 10, 2017 | 16.07 | 16.50 | 15.86 | 16.17 | 305,731 | +0.08(+0.50%) |
Feb 09, 2017 | 16.05 | 16.33 | 16.02 | 16.09 | 354,256 | +0.05(+0.31%) |
Feb 08, 2017 | 16.04 | 16.32 | 15.96 | 16.04 | 286,083 | -0.06(-0.37%) |
Feb 07, 2017 | 16.03 | 16.34 | 16.00 | 16.10 | 286,779 | +0.15(+0.94%) |
Feb 06, 2017 | 16.00 | 16.19 | 15.86 | 15.95 | 237,766 | -0.05(-0.31%) |
Feb 03, 2017 | 15.71 | 16.01 | 15.67 | 16.00 | 560,763 | +0.30(+1.91%) |
Feb 02, 2017 | 15.71 | 15.79 | 15.34 | 15.70 | 319,578 | +0.06(+0.38%) |
Feb 01, 2017 | 15.51 | 15.97 | 15.39 | 15.64 | 690,256 | +0.24(+1.56%) |
Jan 31, 2017 | 15.12 | 15.43 | 15.00 | 15.40 | 462,569 | +0.31(+2.05%) |
Jan 30, 2017 | 15.17 | 15.34 | 14.97 | 15.09 | 436,051 | -0.16(-1.05%) |
Jan 27, 2017 | 15.04 | 15.32 | 15.04 | 15.25 | 330,844 | +0.27(+1.80%) |
Jan 26, 2017 | 14.94 | 15.43 | 14.94 | 14.98 | 177,641 | -0.10(-0.66%) |
Jan 25, 2017 | 15.22 | 15.25 | 14.99 | 15.08 | 244,345 | -0.01(-0.07%) |
Jan 24, 2017 | 14.69 | 15.13 | 14.68 | 15.09 | 308,480 | +0.43(+2.93%) |
Jan 23, 2017 | 14.40 | 14.78 | 14.40 | 14.66 | 368,072 | +0.26(+1.81%) |
Jan 20, 2017 | 13.72 | 14.42 | 13.61 | 14.40 | 880,801 | +0.68(+4.96%) |
Jan 19, 2017 | 14.05 | 14.12 | 13.62 | 13.72 | 370,352 | -0.28(-2.00%) |
Jan 18, 2017 | 14.09 | 14.41 | 13.88 | 14.00 | 402,999 | +0.00(+0.00%) |
Jan 17, 2017 | 14.05 | 14.12 | 13.86 | 14.00 | 396,859 | -0.08(-0.57%) |
Jan 13, 2017 | 14.08 | 14.08 | 14.08 | 0 | +0.14(+1.00%) | |
Jan 12, 2017 | 14.29 | 14.31 | 13.86 | 13.94 | 483,765 | -0.31(-2.18%) |
Jan 11, 2017 | 14.16 | 14.37 | 14.06 | 14.25 | 473,217 | +0.09(+0.64%) |
Jan 10, 2017 | 14.56 | 14.61 | 14.14 | 14.16 | 707,998 | -0.46(-3.15%) |
Jan 09, 2017 | 14.80 | 14.80 | 13.71 | 14.62 | 975,000 | -0.12(-0.81%) |
Jan 06, 2017 | 15.00 | 15.03 | 14.70 | 14.74 | 425,085 | -0.26(-1.73%) |
Jan 05, 2017 | 14.93 | 15.20 | 14.78 | 15.00 | 1,045,006 | +0.12(+0.81%) |
Jan 04, 2017 | 14.84 | 14.93 | 14.74 | 14.88 | 430,182 | +0.13(+0.88%) |
Jan 03, 2017 | 14.65 | 14.88 | 14.46 | 14.75 | 432,233 | +0.25(+1.72%) |
Dec 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.10(+0.69%) | |
Dec 29, 2016 | 14.48 | 14.53 | 14.34 | 14.40 | 322,222 | -0.07(-0.48%) |
Dec 28, 2016 | 14.60 | 14.60 | 14.32 | 14.47 | 208,944 | -0.12(-0.82%) |
Dec 27, 2016 | 14.68 | 14.87 | 14.45 | 14.59 | 390,834 | -0.10(-0.68%) |
Dec 23, 2016 | 14.69 | 14.69 | 14.69 | 0 | +0.14(+0.96%) | |
Dec 22, 2016 | 15.00 | 15.00 | 14.52 | 14.55 | 254,558 | -0.42(-2.81%) |
Dec 21, 2016 | 14.77 | 15.00 | 14.69 | 14.97 | 304,035 | +0.14(+0.94%) |
Dec 20, 2016 | 14.59 | 14.83 | 14.28 | 14.83 | 413,179 | +0.33(+2.28%) |
Dec 19, 2016 | 14.70 | 15.03 | 14.44 | 14.50 | 343,641 | -0.20(-1.36%) |
Dec 16, 2016 | 14.57 | 14.94 | 14.40 | 14.70 | 871,272 | +0.20(+1.38%) |
Dec 15, 2016 | 14.52 | 14.70 | 14.46 | 14.50 | 291,617 | -0.05(-0.34%) |
Dec 14, 2016 | 14.61 | 14.71 | 14.48 | 14.55 | 277,763 | -0.10(-0.68%) |
Dec 13, 2016 | 14.82 | 14.95 | 14.56 | 14.65 | 920,128 | -0.07(-0.48%) |
Dec 12, 2016 | 14.52 | 14.83 | 14.47 | 14.72 | 498,406 | +0.11(+0.75%) |
Dec 09, 2016 | 14.76 | 14.90 | 14.56 | 14.61 | 482,309 | -0.05(-0.34%) |
Dec 08, 2016 | 14.64 | 14.88 | 14.47 | 14.66 | 437,527 | +0.07(+0.48%) |
Dec 07, 2016 | 14.46 | 14.61 | 14.35 | 14.59 | 364,376 | +0.22(+1.53%) |
Dec 06, 2016 | 13.94 | 14.41 | 13.94 | 14.37 | 663,857 | +0.47(+3.38%) |
Dec 05, 2016 | 13.69 | 13.96 | 13.69 | 13.90 | 515,060 | +0.25(+1.83%) |
Dec 02, 2016 | 13.44 | 13.68 | 13.30 | 13.65 | 541,529 | +0.21(+1.56%) |
Dec 01, 2016 | 13.57 | 13.67 | 13.41 | 13.44 | 374,323 | -0.19(-1.39%) |
Nov 30, 2016 | 13.83 | 13.88 | 13.61 | 13.63 | 645,045 | -0.12(-0.87%) |
Nov 29, 2016 | 13.70 | 13.89 | 13.56 | 13.75 | 1,417,663 | -0.11(-0.79%) |
Nov 28, 2016 | 14.14 | 14.14 | 13.81 | 13.86 | 335,712 | -0.33(-2.33%) |
Nov 25, 2016 | 14.04 | 14.23 | 13.95 | 14.19 | 193,636 | +0.09(+0.64%) |
Nov 23, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.17(+1.22%) | |
Nov 22, 2016 | 13.94 | 13.96 | 13.83 | 13.93 | 553,660 | -0.02(-0.14%) |
Nov 21, 2016 | 14.13 | 14.22 | 13.90 | 13.95 | 621,012 | -0.06(-0.43%) |
Nov 18, 2016 | 14.02 | 14.02 | 13.90 | 14.01 | 359,774 | -0.04(-0.28%) |
Nov 17, 2016 | 13.72 | 14.12 | 13.72 | 14.05 | 538,934 | +0.35(+2.55%) |
Nov 16, 2016 | 13.66 | 13.76 | 13.52 | 13.70 | 643,083 | +0.05(+0.37%) |
Nov 15, 2016 | 13.69 | 13.93 | 13.59 | 13.65 | 609,213 | -0.16(-1.16%) |
Nov 14, 2016 | 13.80 | 14.05 | 13.49 | 13.81 | 622,376 | +0.06(+0.44%) |
Nov 11, 2016 | 13.27 | 13.80 | 13.15 | 13.75 | 830,544 | +0.44(+3.31%) |
Nov 10, 2016 | 13.06 | 13.98 | 13.00 | 13.31 | 1,260,564 | +0.35(+2.70%) |
Nov 09, 2016 | 12.28 | 13.05 | 12.10 | 12.96 | 1,058,238 | +0.62(+5.02%) |
Nov 08, 2016 | 11.85 | 12.66 | 11.85 | 12.34 | 517,479 | +0.45(+3.78%) |
Nov 07, 2016 | 11.52 | 12.11 | 11.52 | 11.89 | 528,847 | +0.37(+3.21%) |
Nov 04, 2016 | 11.51 | 11.83 | 11.36 | 11.52 | 266,995 | +0.08(+0.70%) |
Nov 03, 2016 | 11.64 | 11.76 | 11.41 | 11.44 | 402,733 | -0.18(-1.55%) |
Nov 02, 2016 | 11.76 | 11.96 | 11.58 | 11.62 | 597,756 | -0.10(-0.85%) |