Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.25 | 16.29 | 16.25 | 16.25 | 7,168 | -0.15(-0.93%) |
Jan 30, 2017 | 16.26 | 16.40 | 16.25 | 16.40 | 1,589 | +0.14(+0.89%) |
Jan 27, 2017 | 16.47 | 16.47 | 16.26 | 16.26 | 34,213 | -0.08(-0.50%) |
Jan 26, 2017 | 16.34 | 16.48 | 16.34 | 16.34 | 2,054 | -0.18(-1.09%) |
Jan 25, 2017 | 16.58 | 16.58 | 16.36 | 16.52 | 66,691 | +0.15(+0.93%) |
Jan 24, 2017 | 16.28 | 16.42 | 16.07 | 16.37 | 126,021 | +0.23(+1.39%) |
Jan 23, 2017 | 15.98 | 16.23 | 15.98 | 16.14 | 47,960 | +0.08(+0.50%) |
Jan 20, 2017 | 15.92 | 16.10 | 15.92 | 16.06 | 64,902 | +0.22(+1.36%) |
Jan 19, 2017 | 15.92 | 16.09 | 15.84 | 15.84 | 38,202 | -0.22(-1.35%) |
Jan 18, 2017 | 16.13 | 16.13 | 15.97 | 16.06 | 33,901 | -0.04(-0.28%) |
Jan 17, 2017 | 16.08 | 16.12 | 15.87 | 16.10 | 68,457 | +0.07(+0.45%) |
Jan 13, 2017 | 16.03 | 16.03 | 16.03 | 0 | +0.37(+2.36%) | |
Jan 12, 2017 | 15.91 | 15.96 | 15.66 | 15.66 | 44,280 | -0.19(-1.19%) |
Jan 11, 2017 | 15.76 | 15.91 | 15.76 | 15.85 | 34,175 | +0.09(+0.57%) |
Jan 10, 2017 | 15.67 | 15.78 | 15.63 | 15.76 | 19,596 | +0.03(+0.17%) |
Jan 09, 2017 | 15.66 | 15.81 | 15.56 | 15.74 | 42,883 | +0.11(+0.69%) |
Jan 06, 2017 | 15.59 | 15.76 | 15.48 | 15.63 | 38,310 | +0.02(+0.12%) |
Jan 05, 2017 | 15.38 | 15.66 | 15.29 | 15.61 | 40,120 | +0.27(+1.76%) |
Jan 04, 2017 | 15.31 | 15.55 | 15.14 | 15.34 | 114,249 | +0.11(+0.71%) |
Jan 03, 2017 | 15.10 | 15.29 | 15.07 | 15.23 | 86,494 | +0.21(+1.38%) |
Dec 30, 2016 | 15.02 | 15.02 | 15.02 | 0 | -0.16(-1.07%) | |
Dec 29, 2016 | 15.02 | 15.19 | 15.02 | 15.19 | 14,098 | +0.29(+1.93%) |
Dec 28, 2016 | 15.03 | 15.05 | 14.90 | 14.90 | 49,520 | -0.17(-1.13%) |
Dec 27, 2016 | 15.04 | 15.12 | 14.98 | 15.07 | 35,181 | +0.08(+0.54%) |
Dec 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | +0.09(+0.63%) | |
Dec 22, 2016 | 14.85 | 15.09 | 14.85 | 14.89 | 21,255 | -0.04(-0.24%) |
Dec 21, 2016 | 15.01 | 15.17 | 14.93 | 14.93 | 35,871 | +0.04(+0.30%) |
Dec 20, 2016 | 15.02 | 15.19 | 14.88 | 14.88 | 40,929 | -0.20(-1.31%) |
Dec 19, 2016 | 14.85 | 15.28 | 14.85 | 15.08 | 24,046 | +0.23(+1.58%) |
Dec 16, 2016 | 14.90 | 15.05 | 14.85 | 14.85 | 7,280 | +0.00(+0.00%) |
Dec 15, 2016 | 14.85 | 14.86 | 14.77 | 14.85 | 3,266 | -0.21(-1.37%) |
Dec 14, 2016 | 14.98 | 15.07 | 14.67 | 15.06 | 20,969 | -0.01(-0.06%) |
Dec 13, 2016 | 14.96 | 15.15 | 14.96 | 15.06 | 17,159 | +0.05(+0.36%) |
Dec 12, 2016 | 14.82 | 15.13 | 14.82 | 15.01 | 30,284 | +0.20(+1.34%) |
Dec 09, 2016 | 14.67 | 14.99 | 14.66 | 14.81 | 52,801 | +0.08(+0.55%) |
Dec 08, 2016 | 14.62 | 14.95 | 14.62 | 14.73 | 78,521 | +0.16(+1.11%) |
Dec 07, 2016 | 14.69 | 14.79 | 14.54 | 14.57 | 15,123 | -0.10(-0.67%) |
Dec 06, 2016 | 14.42 | 14.67 | 14.39 | 14.67 | 15,079 | +0.19(+1.35%) |
Dec 05, 2016 | 14.31 | 14.55 | 14.31 | 14.47 | 9,884 | +0.16(+1.09%) |
Dec 02, 2016 | 14.35 | 14.49 | 14.32 | 14.32 | 12,714 | -0.17(-1.18%) |
Dec 01, 2016 | 14.29 | 14.54 | 14.21 | 14.49 | 48,013 | +0.09(+0.63%) |
Nov 30, 2016 | 14.22 | 14.40 | 14.16 | 14.40 | 12,111 | +0.11(+0.75%) |
Nov 28, 2016 | 14.29 | 14.29 | 14.29 | 57 | -0.02(-0.13%) | |
Nov 25, 2016 | 14.17 | 14.31 | 14.16 | 14.31 | 6,577 | +0.11(+0.76%) |
Nov 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.16 | 14.26 | 14.05 | 14.20 | 17,712 | -0.18(-1.25%) |
Nov 21, 2016 | 14.39 | 14.54 | 14.32 | 14.38 | 43,096 | -0.05(-0.37%) |
Nov 18, 2016 | 14.46 | 14.46 | 14.35 | 14.43 | 5,932 | +0.12(+0.82%) |
Nov 17, 2016 | 14.35 | 14.57 | 14.31 | 14.32 | 12,176 | -0.04(-0.25%) |
Nov 16, 2016 | 14.35 | 14.49 | 14.34 | 14.35 | 11,844 | +0.03(+0.19%) |
Nov 15, 2016 | 14.11 | 14.34 | 14.11 | 14.33 | 2,510 | +0.22(+1.53%) |
Nov 14, 2016 | 13.98 | 14.16 | 13.98 | 14.11 | 18,392 | -0.06(-0.44%) |
Nov 11, 2016 | 14.16 | 14.30 | 13.75 | 14.17 | 14,849 | -0.11(-0.76%) |
Nov 09, 2016 | 14.28 | 14.28 | 14.28 | 378 | -0.10(-0.69%) | |
Nov 08, 2016 | 14.24 | 14.38 | 14.18 | 14.38 | 16,967 | +0.13(+0.95%) |
Nov 07, 2016 | 14.40 | 14.40 | 14.24 | 14.25 | 2,536 | +0.00(+0.00%) |
Nov 04, 2016 | 14.58 | 14.58 | 14.16 | 14.25 | 6,940 | -0.31(-2.10%) |
Nov 03, 2016 | 14.62 | 14.67 | 14.44 | 14.55 | 24,041 | -0.10(-0.67%) |
Nov 02, 2016 | 14.73 | 14.74 | 14.62 | 14.65 | 33,479 | +0.03(+0.18%) |
Nov 01, 2016 | 14.61 | 14.79 | 14.60 | 14.62 | 13,060 | -0.22(-1.45%) |
Oct 31, 2016 | 14.52 | 14.84 | 14.52 | 14.84 | 1,000 | +0.04(+0.24%) |
Oct 28, 2016 | 14.85 | 14.90 | 14.73 | 14.80 | 3,608 | -0.21(-1.38%) |
Oct 27, 2016 | 14.58 | 15.01 | 14.58 | 15.01 | 4,340 | +0.00(+0.00%) |
Oct 26, 2016 | 14.83 | 15.01 | 14.72 | 15.01 | 9,780 | +0.28(+1.89%) |
Oct 25, 2016 | 14.48 | 14.88 | 14.48 | 14.73 | 18,555 | +0.08(+0.55%) |
Oct 24, 2016 | 14.79 | 14.79 | 14.51 | 14.65 | 4,633 | -0.08(-0.55%) |
Oct 21, 2016 | 14.67 | 14.84 | 14.66 | 14.73 | 17,568 | -0.07(-0.49%) |
Oct 20, 2016 | 14.70 | 14.84 | 14.70 | 14.80 | 18,267 | +0.03(+0.18%) |
Oct 19, 2016 | 14.73 | 14.80 | 14.66 | 14.78 | 19,037 | -0.07(-0.48%) |
Oct 18, 2016 | 14.58 | 14.85 | 14.58 | 14.85 | 7,230 | +0.30(+2.04%) |
Oct 17, 2016 | 14.79 | 14.79 | 14.50 | 14.55 | 31,950 | -0.24(-1.64%) |
Oct 14, 2016 | 14.70 | 14.83 | 14.63 | 14.79 | 9,396 | +0.12(+0.81%) |
Oct 13, 2016 | 14.63 | 14.85 | 14.43 | 14.68 | 28,091 | +0.01(+0.08%) |
Oct 11, 2016 | 14.72 | 14.66 | 14.66 | 14.66 | 85 | -0.11(-0.76%) |
Oct 10, 2016 | 14.80 | 14.87 | 14.67 | 14.78 | 3,462 | -0.10(-0.66%) |
Oct 07, 2016 | 14.85 | 14.98 | 14.85 | 14.88 | 2,040 | +0.02(+0.14%) |
Oct 06, 2016 | 14.79 | 14.89 | 14.79 | 14.85 | 6,828 | -0.03(-0.20%) |
Oct 05, 2016 | 14.89 | 14.89 | 14.88 | 14.88 | 694 | -0.02(-0.15%) |
Oct 04, 2016 | 14.87 | 14.91 | 14.86 | 14.91 | 2,532 | -0.10(-0.69%) |
Oct 03, 2016 | 15.15 | 15.15 | 14.86 | 15.01 | 5,942 | -0.07(-0.48%) |
Sep 30, 2016 | 15.11 | 15.11 | 15.07 | 15.08 | 483 | +0.03(+0.18%) |
Sep 29, 2016 | 15.12 | 15.13 | 15.03 | 15.06 | 2,005 | +0.00(+0.00%) |
Sep 28, 2016 | 14.96 | 15.07 | 14.96 | 15.06 | 4,317 | -0.12(-0.76%) |
Sep 27, 2016 | 15.03 | 15.17 | 15.03 | 15.17 | 7,968 | +0.08(+0.53%) |
Sep 26, 2016 | 15.18 | 15.18 | 15.08 | 15.09 | 714 | -0.07(-0.48%) |
Sep 23, 2016 | 15.16 | 15.16 | 15.10 | 15.16 | 470 | -0.04(-0.29%) |
Sep 22, 2016 | 15.14 | 15.21 | 15.12 | 15.21 | 6,956 | +0.12(+0.82%) |
Sep 21, 2016 | 15.03 | 15.09 | 14.99 | 15.09 | 532 | +0.23(+1.53%) |
Sep 20, 2016 | 14.95 | 15.02 | 14.86 | 14.86 | 3,070 | -0.10(-0.66%) |
Sep 19, 2016 | 15.15 | 15.15 | 14.94 | 14.96 | 1,605 | -0.04(-0.28%) |
Sep 14, 2016 | 15.04 | 15.00 | 15.00 | 15.00 | 60 | +0.07(+0.46%) |
Sep 13, 2016 | 15.08 | 15.09 | 14.93 | 14.93 | 5,198 | -0.15(-1.01%) |
Sep 12, 2016 | 14.93 | 15.08 | 14.93 | 15.08 | 7,625 | +0.07(+0.48%) |
Sep 09, 2016 | 15.09 | 15.14 | 15.00 | 15.01 | 9,369 | -0.19(-1.24%) |
Sep 08, 2016 | 15.17 | 15.20 | 15.06 | 15.20 | 5,169 | +0.02(+0.12%) |
Sep 07, 2016 | 15.18 | 15.18 | 15.18 | 15.18 | 225 | +0.01(+0.06%) |
Sep 06, 2016 | 15.15 | 15.24 | 15.15 | 15.17 | 11,253 | -0.07(-0.47%) |
Sep 02, 2016 | 15.19 | 15.24 | 15.24 | 15.24 | 11,112 | +0.08(+0.53%) |
Sep 01, 2016 | 15.15 | 15.18 | 15.12 | 15.16 | 2,662 | -0.03(-0.18%) |
Aug 31, 2016 | 15.17 | 15.24 | 15.15 | 15.19 | 7,536 | -0.10(-0.65%) |
Aug 30, 2016 | 15.50 | 15.50 | 15.29 | 15.29 | 30,287 | -0.08(-0.54%) |
Aug 29, 2016 | 15.29 | 15.50 | 15.29 | 15.37 | 16,416 | +0.00(+0.03%) |
Aug 26, 2016 | 15.44 | 15.44 | 15.37 | 15.37 | 1,108 | +0.02(+0.10%) |
Aug 25, 2016 | 15.41 | 15.41 | 15.34 | 15.35 | 7,140 | +0.03(+0.18%) |
Aug 24, 2016 | 15.47 | 15.47 | 15.32 | 15.33 | 787 | -0.13(-0.87%) |
Aug 23, 2016 | 15.43 | 15.46 | 15.35 | 15.46 | 8,193 | +0.03(+0.22%) |
Aug 22, 2016 | 15.42 | 15.43 | 15.28 | 15.43 | 122,843 | -0.08(-0.51%) |
Aug 19, 2016 | 15.53 | 15.57 | 15.51 | 15.51 | 3,125 | -0.05(-0.35%) |
Aug 18, 2016 | 15.54 | 15.57 | 15.53 | 15.56 | 1,705 | -0.04(-0.29%) |
Aug 17, 2016 | 15.53 | 15.60 | 15.53 | 15.60 | 1,886 | +0.04(+0.29%) |
Aug 16, 2016 | 15.59 | 15.65 | 15.56 | 15.56 | 3,975 | +0.07(+0.46%) |
Aug 15, 2016 | 15.50 | 15.52 | 15.49 | 15.49 | 1,112 | +0.15(+0.95%) |
Aug 11, 2016 | 15.39 | 15.34 | 15.34 | 15.34 | 117 | +0.05(+0.34%) |
Aug 10, 2016 | 15.43 | 15.43 | 15.28 | 15.29 | 7,100 | -0.04(-0.29%) |
Aug 09, 2016 | 15.28 | 15.37 | 15.28 | 15.33 | 8,513 | +0.08(+0.53%) |
Aug 08, 2016 | 15.16 | 15.27 | 15.16 | 15.25 | 2,474 | +0.06(+0.41%) |
Aug 05, 2016 | 15.13 | 15.19 | 15.12 | 15.19 | 4,589 | +0.04(+0.28%) |
Aug 04, 2016 | 15.08 | 15.15 | 15.08 | 15.15 | 2,164 | +0.02(+0.13%) |
Aug 03, 2016 | 15.03 | 15.14 | 15.03 | 15.13 | 1,592 | +0.07(+0.49%) |
Aug 02, 2016 | 15.12 | 15.13 | 15.06 | 15.06 | 5,056 | -0.06(-0.42%) |
Aug 01, 2016 | 15.24 | 15.48 | 15.10 | 15.12 | 11,273 | -0.02(-0.12%) |
Jul 29, 2016 | 15.13 | 15.18 | 15.12 | 15.14 | 4,783 | -0.01(-0.06%) |
Jul 28, 2016 | 15.16 | 15.22 | 15.09 | 15.15 | 15,114 | +0.00(+0.00%) |
Jul 27, 2016 | 15.10 | 15.16 | 15.08 | 15.15 | 5,875 | +0.07(+0.48%) |
Jul 26, 2016 | 15.08 | 15.12 | 15.03 | 15.07 | 6,390 | +0.02(+0.12%) |
Jul 25, 2016 | 15.03 | 15.11 | 15.02 | 15.06 | 5,572 | +0.06(+0.42%) |
Jul 22, 2016 | 14.85 | 15.04 | 14.85 | 14.99 | 8,314 | +0.04(+0.24%) |
Jul 21, 2016 | 15.07 | 15.07 | 14.92 | 14.96 | 58,507 | -0.13(-0.84%) |
Jul 20, 2016 | 15.06 | 15.14 | 15.06 | 15.08 | 2,830 | +0.04(+0.24%) |
Jul 18, 2016 | 15.10 | 15.05 | 15.05 | 15.05 | 86 | -0.04(-0.24%) |
Jul 15, 2016 | 15.02 | 15.08 | 15.00 | 15.08 | 3,453 | +0.11(+0.72%) |
Jul 14, 2016 | 14.98 | 15.08 | 14.95 | 14.97 | 12,222 | +0.08(+0.54%) |
Jul 13, 2016 | 14.88 | 15.12 | 14.86 | 14.89 | 10,156 | +0.00(+0.00%) |
Jul 12, 2016 | 14.88 | 14.96 | 14.88 | 14.89 | 11,489 | +0.03(+0.18%) |
Jul 11, 2016 | 14.83 | 14.89 | 14.82 | 14.87 | 13,614 | +0.02(+0.12%) |
Jul 08, 2016 | 14.89 | 14.85 | 14.76 | 14.85 | 50,167 | +0.00(+0.00%) |
Jul 07, 2016 | 14.77 | 14.88 | 14.77 | 14.85 | 19,869 | -0.03(-0.18%) |
Jul 05, 2016 | 14.78 | 14.88 | 14.78 | 14.88 | 6,530 | +0.13(+0.92%) |
Jul 01, 2016 | 14.63 | 14.74 | 14.74 | 14.74 | 8,000 | +0.01(+0.05%) |
Jun 30, 2016 | 14.78 | 14.78 | 14.73 | 14.73 | 724 | +0.00(+0.01%) |
Jun 29, 2016 | 14.73 | 14.73 | 14.73 | 14.73 | 1,097 | -0.01(-0.09%) |
Jun 28, 2016 | 14.66 | 14.79 | 14.66 | 14.74 | 6,233 | -0.02(-0.16%) |
Jun 27, 2016 | 14.63 | 14.85 | 14.62 | 14.77 | 19,008 | +0.14(+0.98%) |
Jun 24, 2016 | 14.76 | 14.97 | 14.45 | 14.62 | 11,564 | -0.29(-1.93%) |
Jun 23, 2016 | 14.99 | 14.99 | 14.80 | 14.91 | 7,959 | +0.08(+0.56%) |
Jun 22, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 283 | -0.16(-1.09%) |
Jun 21, 2016 | 14.90 | 15.00 | 14.81 | 14.99 | 7,166 | -0.07(-0.48%) |
Jun 20, 2016 | 14.89 | 15.06 | 14.75 | 15.06 | 10,392 | +0.50(+3.43%) |
Jun 17, 2016 | 14.62 | 14.70 | 14.55 | 14.57 | 2,557 | -0.03(-0.18%) |
Jun 16, 2016 | 14.50 | 14.66 | 14.50 | 14.59 | 18,068 | -0.00(-0.02%) |
Jun 15, 2016 | 14.74 | 14.74 | 14.59 | 14.59 | 40,667 | -0.19(-1.27%) |
Jun 14, 2016 | 14.67 | 14.92 | 14.62 | 14.78 | 22,721 | +0.07(+0.47%) |
Jun 13, 2016 | 14.70 | 14.75 | 14.61 | 14.71 | 16,687 | -0.03(-0.23%) |
Jun 10, 2016 | 14.74 | 14.85 | 14.73 | 14.75 | 23,622 | +0.00(+0.00%) |
Jun 09, 2016 | 14.79 | 14.96 | 14.75 | 14.75 | 35,934 | -0.17(-1.16%) |
Jun 08, 2016 | 14.84 | 14.94 | 14.84 | 14.92 | 19,408 | +0.14(+0.94%) |
Jun 07, 2016 | 14.74 | 14.86 | 14.74 | 14.78 | 4,333 | +0.16(+1.06%) |
Jun 06, 2016 | 14.64 | 14.82 | 14.59 | 14.63 | 22,320 | -0.00(-0.00%) |
Jun 03, 2016 | 14.64 | 14.66 | 14.57 | 14.63 | 5,016 | +0.01(+0.06%) |
Jun 01, 2016 | 14.63 | 14.62 | 14.62 | 14.62 | 107 | +0.04(+0.30%) |
May 31, 2016 | 14.60 | 14.77 | 14.57 | 14.57 | 14,379 | -0.22(-1.52%) |
May 27, 2016 | 14.82 | 14.80 | 14.80 | 14.80 | 13,419 | +0.04(+0.29%) |
May 26, 2016 | 14.70 | 14.86 | 14.70 | 14.76 | 22,181 | -0.02(-0.12%) |
May 25, 2016 | 14.79 | 14.90 | 14.76 | 14.77 | 26,966 | -0.13(-0.87%) |
May 24, 2016 | 14.84 | 14.90 | 14.66 | 14.90 | 43,601 | +0.29(+1.97%) |
May 23, 2016 | 14.80 | 14.80 | 14.53 | 14.61 | 27,920 | -0.36(-2.39%) |
May 20, 2016 | 14.63 | 14.98 | 14.54 | 14.97 | 96,627 | +0.32(+2.18%) |
May 19, 2016 | 14.60 | 14.71 | 14.40 | 14.65 | 15,535 | -0.14(-0.94%) |
May 18, 2016 | 14.71 | 14.83 | 14.69 | 14.79 | 11,689 | +0.06(+0.41%) |
May 17, 2016 | 14.67 | 14.76 | 14.57 | 14.73 | 59,838 | -0.03(-0.24%) |
May 16, 2016 | 14.69 | 14.83 | 14.63 | 14.76 | 21,059 | -0.04(-0.29%) |
May 13, 2016 | 14.80 | 14.84 | 14.58 | 14.81 | 120,881 | -0.04(-0.29%) |
May 12, 2016 | 14.86 | 14.95 | 14.73 | 14.85 | 48,121 | -0.09(-0.58%) |
May 11, 2016 | 14.76 | 15.03 | 14.65 | 14.94 | 23,498 | -0.03(-0.17%) |
May 10, 2016 | 14.76 | 14.96 | 14.76 | 14.96 | 8,857 | +0.31(+2.12%) |
May 09, 2016 | 14.76 | 14.87 | 14.62 | 14.65 | 35,711 | -0.07(-0.47%) |
May 06, 2016 | 14.88 | 14.88 | 14.60 | 14.72 | 4,768 | -0.23(-1.56%) |
May 05, 2016 | 14.95 | 14.95 | 14.95 | 14.95 | 245 | +0.14(+0.93%) |
May 04, 2016 | 14.65 | 14.87 | 14.56 | 14.82 | 6,421 | +0.22(+1.48%) |
May 03, 2016 | 14.76 | 14.82 | 14.60 | 14.60 | 1,728 | -0.47(-3.10%) |
May 02, 2016 | 15.08 | 15.09 | 14.76 | 15.07 | 15,048 | -0.03(-0.23%) |
Apr 29, 2016 | 15.19 | 15.19 | 15.04 | 15.10 | 1,937 | +0.03(+0.18%) |
Apr 28, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 130 | +0.17(+1.15%) |
Apr 27, 2016 | 14.98 | 15.14 | 14.84 | 14.90 | 1,893 | -0.32(-2.10%) |
Apr 26, 2016 | 14.99 | 15.22 | 14.99 | 15.22 | 512 | +0.41(+2.77%) |
Apr 25, 2016 | 14.80 | 15.03 | 14.80 | 14.81 | 7,555 | +0.07(+0.50%) |
Apr 22, 2016 | 14.77 | 14.77 | 14.74 | 14.74 | 1,955 | -0.22(-1.47%) |
Apr 21, 2016 | 14.87 | 15.07 | 14.87 | 14.96 | 8,682 | +0.00(+0.00%) |
Apr 20, 2016 | 14.95 | 14.97 | 14.95 | 14.96 | 829 | +0.16(+1.08%) |
Apr 19, 2016 | 15.15 | 15.15 | 14.79 | 14.80 | 7,517 | -0.22(-1.50%) |
Apr 18, 2016 | 14.97 | 15.02 | 14.80 | 15.02 | 2,515 | +0.16(+1.05%) |
Apr 15, 2016 | 15.07 | 15.07 | 14.86 | 14.87 | 1,131 | -0.15(-0.98%) |
Apr 14, 2016 | 14.73 | 15.01 | 14.73 | 15.01 | 5,977 | +0.29(+1.99%) |
Apr 13, 2016 | 14.82 | 14.82 | 14.72 | 14.72 | 2,363 | +0.01(+0.04%) |
Apr 12, 2016 | 14.57 | 14.82 | 14.57 | 14.72 | 4,951 | +0.01(+0.08%) |
Apr 11, 2016 | 14.55 | 14.70 | 14.55 | 14.70 | 4,418 | +0.18(+1.25%) |
Apr 08, 2016 | 14.51 | 14.63 | 14.51 | 14.52 | 1,372 | +0.01(+0.06%) |
Apr 07, 2016 | 14.74 | 14.76 | 14.50 | 14.51 | 4,921 | -0.03(-0.18%) |
Apr 06, 2016 | 14.42 | 14.54 | 14.42 | 14.54 | 1,749 | +0.00(+0.03%) |
Apr 04, 2016 | 14.50 | 14.53 | 14.53 | 14.53 | 135 | -0.10(-0.68%) |
Apr 01, 2016 | 14.52 | 14.63 | 14.52 | 14.63 | 15,144 | +0.07(+0.48%) |
Mar 31, 2016 | 14.61 | 14.69 | 14.53 | 14.57 | 7,254 | -0.12(-0.82%) |
Mar 30, 2016 | 14.44 | 14.69 | 14.44 | 14.69 | 1,250 | +0.30(+2.10%) |
Mar 29, 2016 | 14.38 | 14.44 | 14.36 | 14.38 | 3,308 | -0.13(-0.91%) |
Mar 28, 2016 | 14.51 | 14.52 | 14.51 | 14.52 | 584 | +0.04(+0.26%) |
Mar 24, 2016 | 14.38 | 14.48 | 14.48 | 14.48 | 2,082 | +0.01(+0.06%) |
Mar 23, 2016 | 14.39 | 14.47 | 14.39 | 14.47 | 569 | +0.03(+0.24%) |
Mar 22, 2016 | 14.44 | 14.44 | 14.44 | 14.44 | 116 | -0.29(-2.00%) |
Mar 21, 2016 | 14.81 | 14.81 | 14.73 | 14.73 | 1,689 | +0.01(+0.07%) |
Mar 18, 2016 | 14.72 | 14.73 | 14.72 | 14.72 | 1,722 | +0.07(+0.47%) |
Mar 17, 2016 | 14.35 | 14.66 | 14.35 | 14.65 | 2,609 | +0.43(+3.00%) |
Mar 16, 2016 | 14.19 | 14.22 | 14.19 | 14.22 | 922 | -0.06(-0.45%) |
Mar 14, 2016 | 13.98 | 14.29 | 14.29 | 14.29 | 216 | -0.37(-2.53%) |
Mar 11, 2016 | 14.46 | 14.73 | 14.46 | 14.66 | 852 | +0.24(+1.66%) |
Mar 09, 2016 | 14.36 | 14.42 | 14.42 | 14.42 | 1,739 | +0.03(+0.24%) |
Mar 08, 2016 | 14.59 | 14.59 | 14.39 | 14.39 | 547 | -0.09(-0.64%) |
Mar 07, 2016 | 14.40 | 14.48 | 14.40 | 14.48 | 1,182 | +0.08(+0.53%) |
Mar 04, 2016 | 14.36 | 14.40 | 14.24 | 14.40 | 2,519 | +0.27(+1.90%) |
Mar 03, 2016 | 14.13 | 14.13 | 14.13 | 14.13 | 788 | +0.01(+0.06%) |
Mar 02, 2016 | 14.09 | 14.14 | 14.09 | 14.12 | 4,761 | -0.12(-0.85%) |
Mar 01, 2016 | 13.97 | 14.34 | 13.97 | 14.24 | 13,314 | +0.20(+1.42%) |
Feb 29, 2016 | 13.99 | 14.14 | 13.99 | 14.05 | 1,474 | +0.09(+0.61%) |
Feb 26, 2016 | 13.99 | 14.04 | 13.95 | 13.96 | 13,982 | -0.07(-0.49%) |
Feb 24, 2016 | 13.95 | 14.03 | 14.03 | 14.03 | 31 | +0.12(+0.87%) |
Feb 23, 2016 | 13.97 | 14.11 | 13.91 | 13.91 | 5,249 | -0.22(-1.53%) |
Feb 22, 2016 | 13.94 | 14.14 | 13.90 | 14.12 | 1,954 | +0.28(+2.05%) |
Feb 19, 2016 | 13.84 | 13.84 | 13.84 | 13.84 | 175 | -0.02(-0.12%) |
Feb 18, 2016 | 13.74 | 13.86 | 13.72 | 13.86 | 5,351 | -0.01(-0.06%) |
Feb 17, 2016 | 13.76 | 13.80 | 13.76 | 13.86 | 1,344 | +0.18(+1.30%) |
Feb 16, 2016 | 13.59 | 13.69 | 13.59 | 13.69 | 462 | +0.15(+1.11%) |
Feb 12, 2016 | 13.50 | 13.54 | 13.54 | 13.54 | 2,319 | +0.09(+0.71%) |
Feb 11, 2016 | 13.37 | 13.59 | 13.37 | 13.44 | 1,511 | -0.32(-2.32%) |
Feb 10, 2016 | 13.74 | 13.76 | 13.74 | 13.76 | 2,877 | +0.22(+1.66%) |
Feb 09, 2016 | 13.41 | 13.54 | 13.41 | 13.54 | 1,975 | -0.26(-1.87%) |
Feb 08, 2016 | 13.54 | 13.80 | 13.54 | 13.80 | 2,769 | +0.07(+0.50%) |
Feb 05, 2016 | 13.60 | 13.73 | 13.56 | 13.73 | 4,249 | +0.01(+0.07%) |
Feb 04, 2016 | 13.56 | 13.72 | 13.56 | 13.72 | 3,967 | +0.20(+1.46%) |
Feb 03, 2016 | 13.28 | 13.52 | 13.28 | 13.52 | 1,340 | +0.03(+0.26%) |
Feb 02, 2016 | 13.37 | 13.49 | 13.34 | 13.49 | 3,436 | +0.10(+0.77%) |