Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.15 | 12.37 | 12.15 | 12.26 | 157,596 | -0.02(-0.16%) |
Feb 27, 2017 | 12.04 | 12.29 | 12.04 | 12.28 | 300,218 | +0.35(+2.93%) |
Feb 24, 2017 | 11.87 | 11.97 | 11.87 | 11.93 | 222,739 | -0.04(-0.38%) |
Feb 23, 2017 | 11.95 | 12.01 | 11.80 | 11.97 | 397,673 | -0.04(-0.33%) |
Feb 22, 2017 | 11.94 | 12.03 | 11.87 | 12.02 | 137,519 | +0.08(+0.63%) |
Feb 21, 2017 | 11.92 | 11.94 | 11.84 | 11.94 | 156,704 | +0.08(+0.67%) |
Feb 17, 2017 | 11.86 | 11.86 | 11.86 | 0 | -0.16(-1.33%) | |
Feb 16, 2017 | 12.02 | 12.04 | 11.98 | 12.02 | 120,614 | +0.09(+0.75%) |
Feb 15, 2017 | 11.79 | 11.94 | 11.76 | 11.93 | 104,815 | -0.04(-0.29%) |
Feb 14, 2017 | 12.06 | 12.06 | 11.89 | 11.96 | 123,010 | -0.05(-0.46%) |
Feb 13, 2017 | 12.00 | 12.04 | 11.96 | 12.02 | 205,250 | +0.11(+0.92%) |
Feb 10, 2017 | 11.91 | 11.98 | 11.88 | 11.91 | 89,118 | -0.21(-1.73%) |
Feb 09, 2017 | 12.11 | 12.15 | 12.07 | 12.12 | 109,436 | +0.07(+0.58%) |
Feb 08, 2017 | 11.96 | 12.10 | 11.96 | 12.05 | 112,267 | +0.20(+1.64%) |
Feb 07, 2017 | 11.79 | 11.88 | 11.79 | 11.86 | 77,812 | -0.04(-0.29%) |
Feb 06, 2017 | 11.83 | 11.89 | 11.77 | 11.89 | 126,561 | -0.13(-1.08%) |
Feb 03, 2017 | 11.94 | 12.05 | 11.90 | 12.02 | 156,673 | -0.15(-1.22%) |
Feb 02, 2017 | 11.94 | 12.47 | 11.90 | 12.17 | 134,170 | +0.42(+3.57%) |
Feb 01, 2017 | 11.91 | 11.91 | 11.71 | 11.75 | 306,748 | -0.31(-2.57%) |
Jan 31, 2017 | 11.96 | 12.08 | 11.93 | 12.06 | 230,593 | +0.17(+1.43%) |
Jan 30, 2017 | 11.81 | 11.89 | 11.78 | 11.89 | 292,936 | -0.18(-1.53%) |
Jan 27, 2017 | 12.10 | 12.15 | 12.03 | 12.07 | 200,490 | -0.14(-1.11%) |
Jan 26, 2017 | 12.26 | 12.29 | 12.19 | 12.21 | 330,925 | -0.17(-1.37%) |
Jan 25, 2017 | 12.43 | 12.46 | 12.36 | 12.38 | 145,531 | -0.17(-1.39%) |
Jan 24, 2017 | 12.46 | 12.58 | 12.46 | 12.55 | 219,459 | -0.10(-0.75%) |
Jan 23, 2017 | 12.52 | 12.67 | 12.51 | 12.65 | 243,985 | +0.14(+1.12%) |
Jan 20, 2017 | 12.47 | 12.53 | 12.43 | 12.51 | 121,692 | +0.01(+0.08%) |
Jan 19, 2017 | 12.44 | 12.51 | 12.38 | 12.50 | 258,268 | -0.10(-0.79%) |
Jan 18, 2017 | 12.64 | 12.72 | 12.60 | 12.60 | 165,138 | -0.14(-1.10%) |
Jan 17, 2017 | 12.62 | 12.75 | 12.61 | 12.74 | 385,793 | +0.25(+2.00%) |
Jan 13, 2017 | 12.49 | 12.49 | 12.49 | 0 | -0.13(-1.03%) | |
Jan 12, 2017 | 12.49 | 12.64 | 12.49 | 12.62 | 191,697 | +0.30(+2.44%) |
Jan 11, 2017 | 12.15 | 12.35 | 12.12 | 12.32 | 176,068 | -0.21(-1.68%) |
Jan 10, 2017 | 12.68 | 12.72 | 12.44 | 12.53 | 217,984 | -0.28(-2.19%) |
Jan 09, 2017 | 12.75 | 12.82 | 12.71 | 12.81 | 467,925 | -0.08(-0.62%) |
Jan 06, 2017 | 12.79 | 12.93 | 12.79 | 12.89 | 234,491 | -0.08(-0.66%) |
Jan 05, 2017 | 12.79 | 12.99 | 12.77 | 12.97 | 276,199 | +0.13(+1.05%) |
Jan 04, 2017 | 12.68 | 12.85 | 12.65 | 12.84 | 318,372 | +0.09(+0.71%) |
Jan 03, 2017 | 12.67 | 12.79 | 12.63 | 12.75 | 414,303 | +0.01(+0.08%) |
Dec 30, 2016 | 12.74 | 12.74 | 12.74 | 0 | +0.02(+0.12%) | |
Dec 29, 2016 | 12.64 | 12.75 | 12.61 | 12.72 | 263,874 | +0.09(+0.75%) |
Dec 28, 2016 | 12.50 | 12.63 | 12.49 | 12.63 | 261,963 | +0.02(+0.16%) |
Dec 27, 2016 | 12.50 | 12.63 | 12.49 | 12.61 | 383,943 | +0.04(+0.36%) |
Dec 23, 2016 | 12.56 | 12.56 | 12.56 | 0 | -0.09(-0.67%) | |
Dec 22, 2016 | 12.62 | 12.68 | 12.56 | 12.65 | 470,001 | -0.05(-0.39%) |
Dec 21, 2016 | 12.74 | 12.79 | 12.70 | 12.70 | 470,481 | -0.13(-1.01%) |
Dec 20, 2016 | 12.67 | 12.87 | 12.64 | 12.83 | 383,582 | +0.08(+0.63%) |
Dec 19, 2016 | 12.67 | 12.81 | 12.66 | 12.75 | 397,992 | +0.17(+1.35%) |
Dec 16, 2016 | 12.53 | 12.63 | 12.51 | 12.58 | 264,374 | +0.19(+1.49%) |
Dec 15, 2016 | 12.39 | 12.51 | 12.37 | 12.39 | 359,172 | -0.29(-2.25%) |
Dec 14, 2016 | 12.84 | 12.89 | 12.60 | 12.68 | 351,656 | -0.27(-2.08%) |
Dec 13, 2016 | 12.84 | 13.05 | 12.84 | 12.95 | 542,843 | +0.26(+2.09%) |
Dec 12, 2016 | 12.66 | 12.75 | 12.64 | 12.69 | 410,905 | +0.05(+0.44%) |
Dec 09, 2016 | 12.62 | 12.63 | 12.55 | 12.63 | 176,522 | -0.04(-0.32%) |
Dec 08, 2016 | 12.75 | 12.81 | 12.58 | 12.67 | 367,352 | -0.26(-2.01%) |
Dec 07, 2016 | 12.71 | 12.96 | 12.71 | 12.93 | 453,621 | +0.15(+1.21%) |
Dec 06, 2016 | 12.66 | 12.83 | 12.62 | 12.78 | 938,352 | +0.37(+2.94%) |
Dec 05, 2016 | 12.35 | 12.46 | 12.31 | 12.41 | 728,807 | +0.20(+1.64%) |
Dec 02, 2016 | 12.29 | 12.39 | 12.17 | 12.21 | 854,946 | -0.03(-0.29%) |
Dec 01, 2016 | 12.22 | 12.38 | 12.19 | 12.24 | 728,579 | -0.06(-0.49%) |
Nov 30, 2016 | 12.39 | 12.44 | 12.28 | 12.30 | 354,317 | -0.04(-0.32%) |
Nov 29, 2016 | 12.29 | 12.39 | 12.26 | 12.35 | 356,921 | +0.07(+0.57%) |
Nov 28, 2016 | 12.25 | 12.34 | 12.24 | 12.28 | 429,558 | -0.01(-0.12%) |
Nov 25, 2016 | 12.15 | 12.30 | 12.12 | 12.29 | 1,181,705 | +0.21(+1.74%) |
Nov 23, 2016 | 12.08 | 12.08 | 12.08 | 0 | -0.30(-2.42%) | |
Nov 22, 2016 | 12.30 | 12.41 | 12.25 | 12.38 | 290,781 | +0.14(+1.10%) |
Nov 21, 2016 | 12.12 | 12.26 | 12.12 | 12.24 | 243,142 | +0.38(+3.16%) |
Nov 18, 2016 | 11.93 | 11.95 | 11.85 | 11.87 | 295,792 | -0.31(-2.57%) |
Nov 17, 2016 | 12.28 | 12.30 | 12.18 | 12.18 | 347,902 | -0.15(-1.19%) |
Nov 16, 2016 | 12.35 | 12.42 | 12.26 | 12.33 | 268,139 | -0.17(-1.36%) |
Nov 15, 2016 | 12.40 | 12.55 | 12.39 | 12.50 | 256,298 | -0.04(-0.28%) |
Nov 14, 2016 | 12.48 | 12.58 | 12.39 | 12.54 | 258,630 | -0.19(-1.45%) |
Nov 11, 2016 | 12.81 | 12.85 | 12.71 | 12.72 | 111,519 | -0.12(-0.97%) |
Nov 10, 2016 | 12.92 | 12.99 | 12.79 | 12.85 | 282,399 | -1.07(-7.72%) |
Nov 09, 2016 | 13.90 | 14.00 | 13.81 | 13.92 | 108,224 | -0.43(-3.00%) |
Nov 08, 2016 | 14.37 | 14.43 | 14.33 | 14.35 | 108,159 | -0.05(-0.35%) |
Nov 07, 2016 | 14.35 | 14.41 | 14.29 | 14.40 | 126,151 | +0.12(+0.88%) |
Nov 04, 2016 | 14.08 | 14.35 | 14.01 | 14.28 | 1,324,073 | +0.21(+1.53%) |
Nov 03, 2016 | 14.03 | 14.12 | 13.99 | 14.06 | 203,923 | -0.03(-0.18%) |
Nov 02, 2016 | 14.21 | 14.22 | 14.06 | 14.09 | 95,785 | -0.13(-0.95%) |
Nov 01, 2016 | 14.40 | 14.40 | 14.22 | 14.22 | 127,491 | -0.26(-1.80%) |
Oct 31, 2016 | 14.41 | 14.48 | 14.31 | 14.48 | 124,983 | -0.08(-0.55%) |
Oct 28, 2016 | 14.44 | 14.60 | 14.44 | 14.56 | 108,331 | +0.18(+1.25%) |
Oct 27, 2016 | 14.35 | 14.46 | 14.35 | 14.38 | 106,513 | -0.09(-0.66%) |
Oct 26, 2016 | 14.43 | 14.54 | 14.37 | 14.47 | 86,047 | +0.08(+0.59%) |
Oct 25, 2016 | 14.31 | 14.47 | 14.25 | 14.39 | 112,255 | +0.08(+0.52%) |
Oct 24, 2016 | 14.53 | 14.53 | 14.29 | 14.31 | 199,801 | -0.17(-1.14%) |
Oct 21, 2016 | 14.41 | 14.51 | 14.40 | 14.48 | 62,785 | -0.12(-0.79%) |
Oct 20, 2016 | 14.61 | 14.70 | 14.54 | 14.60 | 144,979 | -0.04(-0.24%) |
Oct 19, 2016 | 14.65 | 14.66 | 14.61 | 14.63 | 67,950 | -0.04(-0.27%) |
Oct 18, 2016 | 14.66 | 14.71 | 14.60 | 14.67 | 98,191 | +0.26(+1.80%) |
Oct 17, 2016 | 14.43 | 14.51 | 14.40 | 14.41 | 110,111 | -0.05(-0.38%) |
Oct 14, 2016 | 14.55 | 14.59 | 14.41 | 14.46 | 98,803 | +0.17(+1.19%) |
Oct 13, 2016 | 14.09 | 14.39 | 14.09 | 14.29 | 86,492 | +0.06(+0.46%) |
Oct 12, 2016 | 14.26 | 14.31 | 14.20 | 14.23 | 72,677 | +0.18(+1.28%) |
Oct 11, 2016 | 14.36 | 14.59 | 14.02 | 14.05 | 110,497 | -0.60(-4.13%) |
Oct 10, 2016 | 14.64 | 14.75 | 14.57 | 14.65 | 98,056 | +0.12(+0.79%) |
Oct 07, 2016 | 14.80 | 14.80 | 14.50 | 14.54 | 62,383 | -0.38(-2.55%) |
Oct 06, 2016 | 15.04 | 15.04 | 14.84 | 14.92 | 65,432 | -0.01(-0.07%) |
Oct 05, 2016 | 15.03 | 15.04 | 14.90 | 14.93 | 69,322 | -0.18(-1.19%) |
Oct 04, 2016 | 15.12 | 15.26 | 15.03 | 15.11 | 67,058 | -0.26(-1.69%) |
Oct 03, 2016 | 15.33 | 15.39 | 15.25 | 15.37 | 92,736 | -0.27(-1.73%) |
Sep 30, 2016 | 15.34 | 15.64 | 15.31 | 15.64 | 88,523 | +0.14(+0.90%) |
Sep 29, 2016 | 15.67 | 15.70 | 15.36 | 15.50 | 47,268 | +0.03(+0.16%) |
Sep 28, 2016 | 15.37 | 15.50 | 15.26 | 15.47 | 79,063 | +0.19(+1.21%) |
Sep 27, 2016 | 15.20 | 15.30 | 15.13 | 15.29 | 71,279 | -0.03(-0.16%) |
Sep 26, 2016 | 15.32 | 15.43 | 15.29 | 15.31 | 90,144 | -0.22(-1.45%) |
Sep 23, 2016 | 15.50 | 15.64 | 15.45 | 15.54 | 72,600 | -0.07(-0.45%) |
Sep 22, 2016 | 15.74 | 15.81 | 15.58 | 15.61 | 88,872 | +0.39(+2.56%) |
Sep 21, 2016 | 15.15 | 15.31 | 15.10 | 15.22 | 217,447 | -0.09(-0.62%) |
Sep 20, 2016 | 15.42 | 15.42 | 15.23 | 15.31 | 60,967 | -0.05(-0.36%) |
Sep 19, 2016 | 15.37 | 15.45 | 15.33 | 15.37 | 60,939 | +0.12(+0.79%) |
Sep 16, 2016 | 15.14 | 15.28 | 15.10 | 15.25 | 244,907 | -0.23(-1.52%) |
Sep 15, 2016 | 15.26 | 15.58 | 15.26 | 15.48 | 362,131 | -0.21(-1.31%) |
Sep 14, 2016 | 15.57 | 15.74 | 15.52 | 15.69 | 65,935 | -0.16(-1.01%) |
Sep 13, 2016 | 15.94 | 15.96 | 15.73 | 15.85 | 91,802 | -0.48(-2.94%) |
Sep 12, 2016 | 16.00 | 16.33 | 15.92 | 16.33 | 1,107,257 | -0.04(-0.24%) |
Sep 09, 2016 | 16.49 | 16.50 | 16.31 | 16.37 | 53,405 | -0.20(-1.18%) |
Sep 08, 2016 | 16.45 | 16.59 | 16.45 | 16.57 | 60,461 | +0.09(+0.55%) |
Sep 07, 2016 | 16.42 | 16.53 | 16.38 | 16.48 | 47,946 | -0.16(-0.96%) |
Sep 06, 2016 | 16.58 | 16.69 | 16.51 | 16.64 | 153,603 | +0.24(+1.46%) |
Sep 02, 2016 | 16.39 | 16.39 | 16.39 | 0 | +0.38(+2.35%) | |
Sep 01, 2016 | 16.05 | 16.05 | 15.91 | 16.02 | 111,066 | -0.01(-0.07%) |
Aug 31, 2016 | 16.06 | 16.08 | 15.91 | 16.03 | 75,939 | +0.00(+0.00%) |
Aug 30, 2016 | 16.03 | 16.10 | 15.95 | 16.03 | 70,538 | +0.03(+0.19%) |
Aug 29, 2016 | 15.85 | 16.04 | 15.85 | 16.00 | 79,915 | -0.10(-0.62%) |
Aug 26, 2016 | 16.19 | 16.39 | 15.97 | 16.10 | 192,634 | -0.01(-0.09%) |
Aug 25, 2016 | 16.13 | 16.13 | 16.01 | 16.11 | 63,810 | +0.01(+0.09%) |
Aug 24, 2016 | 16.16 | 16.16 | 16.04 | 16.10 | 81,256 | -0.19(-1.17%) |
Aug 23, 2016 | 16.26 | 16.35 | 16.24 | 16.29 | 57,518 | +0.06(+0.37%) |
Aug 22, 2016 | 16.12 | 16.26 | 16.09 | 16.23 | 59,230 | -0.16(-0.98%) |
Aug 19, 2016 | 16.21 | 16.40 | 16.14 | 16.39 | 120,745 | -0.15(-0.91%) |
Aug 18, 2016 | 16.31 | 16.54 | 16.31 | 16.54 | 351,006 | +0.20(+1.22%) |
Aug 17, 2016 | 16.33 | 16.37 | 16.22 | 16.34 | 219,997 | -0.27(-1.63%) |
Aug 16, 2016 | 16.54 | 16.65 | 16.53 | 16.61 | 244,070 | -0.05(-0.30%) |
Aug 15, 2016 | 16.59 | 16.68 | 16.59 | 16.66 | 232,225 | +0.06(+0.36%) |
Aug 12, 2016 | 16.60 | 16.69 | 16.52 | 16.60 | 590,737 | +0.14(+0.85%) |
Aug 11, 2016 | 16.38 | 16.48 | 16.36 | 16.46 | 1,203,068 | +0.13(+0.80%) |
Aug 10, 2016 | 16.26 | 16.35 | 16.21 | 16.33 | 1,127,939 | +0.05(+0.33%) |
Aug 09, 2016 | 16.23 | 16.33 | 16.23 | 16.28 | 1,266,316 | +0.02(+0.10%) |
Aug 08, 2016 | 16.16 | 16.26 | 16.16 | 16.26 | 133,804 | +0.00(+0.02%) |
Aug 05, 2016 | 16.10 | 16.26 | 16.10 | 16.26 | 1,394,657 | +0.13(+0.79%) |
Aug 04, 2016 | 16.02 | 16.13 | 15.99 | 16.13 | 1,285,081 | +0.17(+1.07%) |
Aug 03, 2016 | 15.97 | 16.02 | 15.88 | 15.96 | 39,893 | -0.04(-0.25%) |
Aug 02, 2016 | 15.91 | 16.01 | 15.91 | 16.00 | 51,053 | +0.02(+0.13%) |
Aug 01, 2016 | 16.08 | 16.17 | 15.96 | 15.98 | 68,700 | -0.43(-2.62%) |
Jul 29, 2016 | 16.34 | 16.47 | 16.25 | 16.41 | 49,527 | -0.18(-1.11%) |
Jul 28, 2016 | 16.52 | 16.70 | 16.43 | 16.59 | 39,682 | -0.01(-0.03%) |
Jul 27, 2016 | 16.57 | 16.60 | 16.40 | 16.60 | 130,118 | +0.04(+0.24%) |
Jul 26, 2016 | 16.45 | 16.56 | 16.45 | 16.56 | 39,545 | +0.05(+0.32%) |
Jul 25, 2016 | 16.53 | 16.53 | 16.41 | 16.51 | 29,708 | -0.00(-0.02%) |
Jul 22, 2016 | 16.56 | 16.60 | 16.47 | 16.51 | 54,153 | -0.08(-0.51%) |
Jul 21, 2016 | 16.55 | 16.64 | 16.55 | 16.59 | 46,816 | +0.18(+1.10%) |
Jul 20, 2016 | 16.38 | 16.46 | 16.35 | 16.41 | 40,747 | +0.04(+0.27%) |
Jul 19, 2016 | 16.33 | 16.37 | 16.25 | 16.37 | 50,844 | -0.08(-0.49%) |
Jul 18, 2016 | 16.47 | 16.58 | 16.35 | 16.45 | 74,419 | -0.11(-0.66%) |
Jul 15, 2016 | 16.62 | 16.63 | 16.50 | 16.56 | 47,379 | -0.07(-0.39%) |
Jul 14, 2016 | 16.59 | 16.72 | 16.58 | 16.62 | 61,278 | +0.09(+0.51%) |
Jul 13, 2016 | 16.46 | 16.64 | 16.44 | 16.54 | 50,497 | +0.29(+1.78%) |
Jul 12, 2016 | 16.37 | 16.41 | 16.25 | 16.25 | 54,230 | +0.00(+0.00%) |
Jul 11, 2016 | 16.36 | 16.36 | 16.22 | 16.25 | 69,073 | +0.23(+1.44%) |
Jul 08, 2016 | 16.07 | 15.78 | 16.02 | 72,630 | +0.24(+1.52%) | |
Jul 07, 2016 | 15.81 | 15.89 | 15.64 | 15.78 | 205,624 | +0.01(+0.06%) |
Jul 05, 2016 | 15.89 | 15.90 | 15.70 | 15.77 | 69,985 | -0.31(-1.93%) |
Jul 01, 2016 | 16.08 | 16.08 | 16.08 | 0 | -0.13(-0.80%) | |
Jun 30, 2016 | 15.87 | 16.27 | 15.87 | 16.21 | 67,273 | +0.67(+4.31%) |
Jun 29, 2016 | 15.52 | 15.61 | 15.48 | 15.54 | 46,670 | +0.55(+3.67%) |
Jun 28, 2016 | 15.07 | 15.08 | 14.88 | 14.99 | 112,875 | +0.37(+2.53%) |
Jun 27, 2016 | 14.70 | 14.70 | 14.38 | 14.62 | 128,238 | -0.23(-1.52%) |
Jun 24, 2016 | 14.85 | 15.26 | 14.77 | 14.85 | 59,428 | -1.94(-11.56%) |
Jun 23, 2016 | 16.61 | 16.80 | 16.49 | 16.79 | 33,587 | +0.39(+2.41%) |
Jun 22, 2016 | 16.56 | 16.62 | 16.39 | 16.39 | 33,420 | -0.01(-0.06%) |
Jun 21, 2016 | 16.32 | 16.43 | 16.22 | 16.40 | 58,990 | +0.07(+0.46%) |
Jun 20, 2016 | 16.40 | 16.49 | 16.30 | 16.32 | 122,292 | +0.25(+1.52%) |
Jun 17, 2016 | 15.86 | 16.13 | 15.86 | 16.08 | 83,112 | +0.31(+1.97%) |
Jun 16, 2016 | 15.32 | 15.77 | 15.12 | 15.77 | 49,046 | +0.23(+1.48%) |
Jun 15, 2016 | 15.44 | 15.64 | 15.42 | 15.54 | 88,962 | +0.25(+1.67%) |
Jun 14, 2016 | 15.17 | 15.32 | 15.10 | 15.29 | 71,191 | -0.31(-2.02%) |
Jun 13, 2016 | 15.55 | 15.76 | 15.55 | 15.60 | 68,750 | -0.29(-1.79%) |
Jun 10, 2016 | 15.76 | 15.94 | 15.76 | 15.88 | 42,550 | -0.35(-2.19%) |
Jun 09, 2016 | 16.11 | 16.29 | 16.11 | 16.24 | 136,682 | -0.02(-0.12%) |
Jun 08, 2016 | 16.18 | 16.30 | 16.05 | 16.26 | 371,251 | +0.49(+3.11%) |
Jun 07, 2016 | 15.76 | 15.93 | 15.76 | 15.77 | 778,523 | +0.17(+1.12%) |
Jun 06, 2016 | 15.51 | 15.63 | 15.50 | 15.60 | 1,215,620 | +0.19(+1.20%) |
Jun 03, 2016 | 15.12 | 15.41 | 15.09 | 15.41 | 108,580 | +0.27(+1.78%) |
Jun 02, 2016 | 15.09 | 15.14 | 15.03 | 15.14 | 72,943 | -0.09(-0.59%) |
Jun 01, 2016 | 15.08 | 15.23 | 15.06 | 15.23 | 42,107 | -0.16(-1.04%) |
May 31, 2016 | 15.45 | 15.52 | 15.35 | 15.39 | 46,549 | -0.05(-0.32%) |
May 27, 2016 | 15.44 | 15.44 | 15.44 | 0 | -0.07(-0.42%) | |
May 26, 2016 | 15.53 | 15.58 | 15.48 | 15.51 | 35,880 | +0.09(+0.55%) |
May 25, 2016 | 15.27 | 15.46 | 15.21 | 15.42 | 45,040 | +0.30(+1.98%) |
May 24, 2016 | 15.02 | 15.17 | 15.02 | 15.12 | 41,208 | +0.22(+1.48%) |
May 23, 2016 | 14.80 | 14.94 | 14.75 | 14.90 | 62,992 | +0.00(+0.00%) |
May 20, 2016 | 14.94 | 14.97 | 14.86 | 14.90 | 33,088 | -0.02(-0.13%) |
May 19, 2016 | 14.82 | 14.92 | 14.75 | 14.92 | 89,995 | -0.17(-1.09%) |
May 18, 2016 | 15.02 | 15.27 | 15.02 | 15.09 | 89,844 | -0.07(-0.46%) |
May 17, 2016 | 15.12 | 15.27 | 15.09 | 15.15 | 43,650 | -0.04(-0.26%) |
May 16, 2016 | 15.04 | 15.20 | 15.04 | 15.20 | 40,456 | +0.18(+1.17%) |
May 13, 2016 | 15.13 | 15.21 | 15.02 | 15.02 | 55,894 | -0.11(-0.69%) |
May 12, 2016 | 15.21 | 15.23 | 15.03 | 15.12 | 96,412 | +0.13(+0.90%) |
May 11, 2016 | 14.98 | 15.03 | 14.90 | 14.99 | 58,381 | -0.09(-0.60%) |
May 10, 2016 | 15.09 | 15.18 | 15.01 | 15.08 | 78,300 | -0.09(-0.59%) |
May 09, 2016 | 15.23 | 15.25 | 15.10 | 15.17 | 123,642 | -0.14(-0.91%) |
May 06, 2016 | 15.15 | 15.39 | 15.14 | 15.31 | 66,603 | +0.03(+0.20%) |
May 05, 2016 | 15.30 | 15.36 | 15.20 | 15.28 | 83,311 | -0.06(-0.39%) |
May 04, 2016 | 15.43 | 15.75 | 15.25 | 15.34 | 50,148 | -0.86(-5.31%) |
May 03, 2016 | 16.17 | 16.25 | 16.02 | 16.20 | 57,653 | -0.42(-2.53%) |
May 02, 2016 | 16.45 | 16.62 | 16.43 | 16.62 | 34,483 | +0.14(+0.85%) |
Apr 29, 2016 | 16.54 | 16.62 | 16.45 | 16.48 | 27,541 | +0.11(+0.67%) |
Apr 28, 2016 | 16.05 | 16.37 | 16.05 | 16.37 | 29,626 | -0.17(-1.00%) |
Apr 27, 2016 | 16.41 | 16.72 | 16.41 | 16.54 | 27,701 | +0.44(+2.71%) |
Apr 26, 2016 | 16.07 | 16.26 | 16.06 | 16.10 | 38,315 | +0.30(+1.90%) |
Apr 25, 2016 | 15.65 | 15.90 | 15.65 | 15.80 | 32,579 | -0.23(-1.43%) |
Apr 22, 2016 | 15.91 | 16.11 | 15.91 | 16.03 | 27,024 | -0.08(-0.50%) |
Apr 21, 2016 | 16.20 | 16.22 | 16.00 | 16.11 | 27,674 | -0.11(-0.68%) |
Apr 20, 2016 | 16.32 | 16.33 | 16.21 | 16.22 | 95,242 | +0.07(+0.43%) |
Apr 19, 2016 | 16.01 | 16.29 | 16.01 | 16.15 | 48,818 | +0.28(+1.76%) |
Apr 18, 2016 | 15.56 | 15.97 | 15.50 | 15.87 | 185,998 | +0.27(+1.73%) |
Apr 15, 2016 | 15.53 | 15.70 | 15.53 | 15.60 | 75,322 | +0.00(+0.00%) |
Apr 14, 2016 | 15.47 | 15.62 | 15.47 | 15.60 | 85,226 | +0.11(+0.68%) |
Apr 13, 2016 | 15.54 | 15.57 | 15.43 | 15.49 | 54,787 | +0.17(+1.14%) |
Apr 12, 2016 | 15.19 | 15.32 | 15.12 | 15.32 | 27,975 | -0.05(-0.33%) |
Apr 11, 2016 | 15.43 | 15.56 | 15.31 | 15.37 | 57,050 | +0.32(+2.13%) |
Apr 08, 2016 | 15.11 | 15.20 | 15.05 | 15.05 | 61,163 | +0.30(+2.03%) |
Apr 07, 2016 | 14.88 | 14.96 | 14.74 | 14.75 | 31,846 | -0.28(-1.86%) |
Apr 06, 2016 | 14.88 | 15.03 | 14.78 | 15.03 | 48,831 | +0.22(+1.49%) |
Apr 05, 2016 | 14.85 | 14.95 | 14.76 | 14.81 | 260,985 | -0.43(-2.85%) |
Apr 04, 2016 | 15.34 | 15.43 | 15.22 | 15.24 | 70,834 | -0.09(-0.55%) |
Apr 01, 2016 | 15.10 | 15.33 | 15.07 | 15.33 | 46,033 | -0.22(-1.41%) |
Mar 31, 2016 | 15.46 | 15.55 | 15.38 | 15.55 | 29,806 | +0.01(+0.06%) |
Mar 30, 2016 | 15.53 | 15.68 | 15.53 | 15.54 | 46,032 | +0.31(+2.04%) |
Mar 29, 2016 | 14.97 | 15.26 | 14.97 | 15.23 | 47,882 | +0.10(+0.66%) |
Mar 28, 2016 | 15.17 | 15.17 | 14.90 | 15.13 | 53,572 | +0.16(+1.04%) |
Mar 24, 2016 | 14.97 | 14.97 | 14.97 | 0 | -0.30(-2.00%) | |
Mar 23, 2016 | 15.46 | 15.46 | 15.22 | 15.28 | 28,932 | -0.03(-0.20%) |
Mar 22, 2016 | 15.12 | 15.38 | 15.12 | 15.31 | 89,471 | -0.04(-0.26%) |
Mar 21, 2016 | 15.45 | 15.45 | 15.30 | 15.35 | 43,630 | -0.38(-2.42%) |
Mar 18, 2016 | 15.74 | 15.77 | 15.60 | 15.73 | 98,390 | +0.15(+0.96%) |
Mar 17, 2016 | 15.48 | 15.68 | 15.43 | 15.58 | 28,147 | +0.25(+1.63%) |
Mar 16, 2016 | 15.30 | 15.38 | 15.10 | 15.33 | 165,979 | +0.03(+0.20%) |
Mar 15, 2016 | 15.28 | 15.33 | 15.22 | 15.30 | 58,604 | -0.30(-1.92%) |
Mar 14, 2016 | 15.61 | 15.69 | 15.55 | 15.60 | 45,789 | -0.04(-0.26%) |
Mar 11, 2016 | 15.57 | 15.67 | 15.54 | 15.64 | 54,197 | +0.54(+3.58%) |
Mar 10, 2016 | 15.29 | 15.41 | 15.08 | 15.10 | 37,005 | +0.21(+1.41%) |
Mar 09, 2016 | 15.00 | 15.00 | 14.86 | 14.89 | 42,823 | -0.20(-1.33%) |
Mar 08, 2016 | 15.25 | 15.30 | 15.07 | 15.09 | 43,372 | -0.30(-1.95%) |
Mar 07, 2016 | 15.16 | 15.43 | 15.16 | 15.39 | 53,765 | -0.14(-0.89%) |
Mar 04, 2016 | 15.56 | 15.60 | 15.51 | 15.53 | 34,329 | +0.03(+0.18%) |
Mar 03, 2016 | 15.40 | 15.54 | 15.36 | 15.50 | 48,685 | +0.04(+0.26%) |
Mar 02, 2016 | 15.17 | 15.46 | 15.17 | 15.46 | 26,384 | -0.08(-0.55%) |