Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.31 | 16.32 | 15.26 | 16.03 | 179,575 | +0.72(+4.73%) |
Mar 30, 2017 | 14.97 | 15.45 | 14.97 | 15.31 | 89,100 | +0.29(+1.93%) |
Mar 29, 2017 | 15.45 | 15.60 | 14.97 | 15.02 | 71,971 | -0.47(-3.02%) |
Mar 28, 2017 | 15.39 | 15.63 | 15.24 | 15.48 | 74,954 | +0.00(+0.00%) |
Mar 27, 2017 | 15.05 | 15.63 | 15.00 | 15.48 | 58,077 | +0.24(+1.58%) |
Mar 24, 2017 | 15.39 | 15.63 | 14.95 | 15.24 | 106,351 | -0.19(-1.25%) |
Mar 23, 2017 | 15.20 | 15.63 | 15.20 | 15.44 | 119,062 | +0.19(+1.27%) |
Mar 22, 2017 | 14.52 | 15.29 | 14.50 | 15.24 | 158,671 | +0.72(+4.98%) |
Mar 21, 2017 | 15.24 | 15.24 | 14.38 | 14.52 | 124,285 | -0.68(-4.44%) |
Mar 20, 2017 | 15.00 | 15.24 | 14.62 | 15.20 | 118,228 | +0.10(+0.64%) |
Mar 17, 2017 | 14.91 | 15.20 | 14.76 | 15.10 | 238,764 | +0.29(+1.95%) |
Mar 16, 2017 | 14.76 | 14.95 | 14.62 | 14.81 | 100,073 | +0.10(+0.66%) |
Mar 15, 2017 | 15.00 | 15.05 | 14.52 | 14.71 | 96,712 | -0.24(-1.61%) |
Mar 14, 2017 | 14.57 | 15.05 | 14.47 | 14.95 | 76,876 | +0.19(+1.31%) |
Mar 13, 2017 | 15.10 | 14.47 | 14.76 | 118,143 | +0.24(+1.66%) | |
Mar 10, 2017 | 14.81 | 14.88 | 14.47 | 14.52 | 105,133 | -0.14(-0.99%) |
Mar 09, 2017 | 14.47 | 14.86 | 14.47 | 14.66 | 137,148 | +0.10(+0.66%) |
Mar 08, 2017 | 14.95 | 15.20 | 14.52 | 14.57 | 127,346 | -0.29(-1.95%) |
Mar 07, 2017 | 15.20 | 15.34 | 14.18 | 14.86 | 184,408 | -0.34(-2.22%) |
Mar 06, 2017 | 15.29 | 15.63 | 15.12 | 15.20 | 131,812 | -0.29(-1.87%) |
Mar 03, 2017 | 15.92 | 15.97 | 15.29 | 15.48 | 75,328 | -0.43(-2.73%) |
Mar 02, 2017 | 16.16 | 16.21 | 15.73 | 15.92 | 84,727 | -0.29(-1.79%) |
Mar 01, 2017 | 15.44 | 16.30 | 15.44 | 16.21 | 102,076 | +1.01(+6.67%) |
Feb 28, 2017 | 15.82 | 15.82 | 15.00 | 15.20 | 82,709 | -0.63(-3.96%) |
Feb 27, 2017 | 16.02 | 16.06 | 15.68 | 15.82 | 82,392 | -0.29(-1.80%) |
Feb 24, 2017 | 15.58 | 16.21 | 15.44 | 16.11 | 77,245 | +0.24(+1.52%) |
Feb 23, 2017 | 15.92 | 15.97 | 15.46 | 15.87 | 71,997 | +0.00(+0.00%) |
Feb 22, 2017 | 16.16 | 16.30 | 15.82 | 15.87 | 58,296 | -0.39(-2.37%) |
Feb 21, 2017 | 16.11 | 16.30 | 16.11 | 16.26 | 41,733 | +0.19(+1.20%) |
Feb 17, 2017 | 16.06 | 16.06 | 16.06 | 0 | -0.24(-1.48%) | |
Feb 16, 2017 | 16.50 | 16.55 | 16.02 | 16.30 | 54,820 | -0.24(-1.46%) |
Feb 15, 2017 | 16.59 | 16.59 | 16.06 | 16.55 | 46,827 | +0.05(+0.29%) |
Feb 14, 2017 | 16.69 | 16.84 | 16.40 | 16.50 | 98,504 | -0.19(-1.16%) |
Feb 13, 2017 | 16.35 | 16.69 | 16.26 | 16.69 | 73,136 | +0.48(+2.98%) |
Feb 10, 2017 | 15.92 | 16.30 | 15.58 | 16.21 | 61,762 | +0.29(+1.82%) |
Feb 09, 2017 | 15.53 | 16.02 | 15.53 | 15.92 | 72,645 | +0.39(+2.48%) |
Feb 08, 2017 | 15.63 | 15.63 | 15.10 | 15.53 | 150,297 | -0.29(-1.83%) |
Feb 07, 2017 | 16.02 | 16.02 | 15.53 | 15.82 | 92,638 | -0.10(-0.61%) |
Feb 06, 2017 | 16.11 | 16.26 | 15.77 | 15.92 | 64,814 | -0.24(-1.49%) |
Feb 03, 2017 | 16.16 | 16.21 | 15.94 | 16.16 | 70,106 | +0.05(+0.30%) |
Feb 02, 2017 | 16.64 | 16.64 | 15.92 | 16.11 | 80,845 | -0.63(-3.75%) |
Feb 01, 2017 | 16.69 | 16.93 | 16.55 | 16.74 | 87,308 | +0.14(+0.87%) |
Jan 31, 2017 | 16.55 | 16.74 | 16.26 | 16.59 | 87,210 | +0.05(+0.29%) |
Jan 30, 2017 | 16.93 | 16.93 | 16.40 | 16.55 | 79,010 | -0.53(-3.11%) |
Jan 27, 2017 | 16.98 | 17.22 | 16.93 | 17.08 | 48,692 | +0.00(+0.00%) |
Jan 26, 2017 | 17.17 | 17.17 | 16.69 | 17.08 | 100,488 | -0.24(-1.39%) |
Jan 25, 2017 | 17.17 | 17.37 | 17.12 | 17.32 | 114,260 | +0.19(+1.13%) |
Jan 24, 2017 | 16.84 | 17.22 | 16.55 | 17.12 | 134,708 | +0.34(+2.01%) |
Jan 23, 2017 | 16.06 | 16.81 | 16.06 | 16.79 | 140,077 | +1.06(+6.75%) |
Jan 20, 2017 | 15.48 | 15.77 | 15.48 | 15.73 | 96,073 | +0.34(+2.19%) |
Jan 19, 2017 | 16.21 | 16.21 | 15.39 | 15.39 | 54,604 | -0.87(-5.34%) |
Jan 18, 2017 | 16.35 | 16.43 | 16.11 | 16.26 | 63,722 | +0.00(+0.00%) |
Jan 17, 2017 | 17.03 | 17.03 | 16.16 | 16.26 | 89,037 | -0.58(-3.44%) |
Jan 13, 2017 | 16.84 | 16.84 | 16.84 | 0 | -0.19(-1.13%) | |
Jan 12, 2017 | 17.56 | 17.56 | 16.74 | 17.03 | 94,271 | -0.53(-3.02%) |
Jan 11, 2017 | 17.46 | 17.66 | 17.22 | 17.56 | 73,602 | +0.14(+0.83%) |
Jan 10, 2017 | 17.41 | 17.75 | 17.27 | 17.41 | 110,672 | +0.05(+0.28%) |
Jan 09, 2017 | 17.37 | 17.66 | 17.37 | 17.37 | 54,033 | -0.10(-0.55%) |
Jan 06, 2017 | 17.80 | 17.85 | 17.41 | 17.46 | 87,493 | -0.34(-1.90%) |
Jan 05, 2017 | 18.14 | 18.23 | 17.75 | 17.80 | 56,846 | -0.43(-2.38%) |
Jan 04, 2017 | 18.09 | 18.33 | 17.94 | 18.23 | 106,801 | +0.24(+1.34%) |
Jan 03, 2017 | 18.67 | 18.67 | 17.75 | 17.99 | 81,211 | -0.48(-2.61%) |
Dec 30, 2016 | 18.48 | 18.48 | 18.48 | 0 | +0.39(+2.13%) | |
Dec 29, 2016 | 18.09 | 18.33 | 17.75 | 18.09 | 35,049 | +0.05(+0.27%) |
Dec 28, 2016 | 18.48 | 18.52 | 17.94 | 18.04 | 39,802 | -0.34(-1.84%) |
Dec 27, 2016 | 18.28 | 18.67 | 18.14 | 18.38 | 45,347 | +0.05(+0.26%) |
Dec 23, 2016 | 18.33 | 18.33 | 18.33 | 0 | +0.19(+1.06%) | |
Dec 22, 2016 | 18.48 | 18.48 | 18.04 | 18.14 | 44,233 | -0.29(-1.57%) |
Dec 21, 2016 | 18.57 | 18.72 | 18.38 | 18.43 | 92,704 | -0.18(-0.98%) |
Dec 20, 2016 | 18.37 | 18.66 | 18.32 | 18.61 | 65,718 | +0.24(+1.31%) |
Dec 19, 2016 | 18.37 | 18.71 | 18.22 | 18.37 | 123,252 | +0.05(+0.26%) |
Dec 16, 2016 | 18.32 | 18.42 | 17.98 | 18.32 | 482,319 | +0.05(+0.26%) |
Dec 15, 2016 | 17.74 | 18.51 | 17.74 | 18.27 | 102,785 | +0.43(+2.43%) |
Dec 14, 2016 | 18.18 | 18.18 | 17.74 | 17.84 | 55,704 | -0.34(-1.86%) |
Dec 13, 2016 | 18.56 | 18.66 | 18.04 | 18.18 | 103,689 | -0.24(-1.31%) |
Dec 12, 2016 | 18.80 | 18.85 | 18.27 | 18.42 | 119,876 | -0.53(-2.80%) |
Dec 09, 2016 | 18.80 | 19.29 | 18.55 | 18.95 | 154,752 | +0.24(+1.29%) |
Dec 08, 2016 | 17.84 | 18.71 | 17.69 | 18.71 | 127,609 | +0.82(+4.58%) |
Dec 07, 2016 | 16.59 | 17.94 | 16.59 | 17.89 | 158,823 | +1.25(+7.54%) |
Dec 06, 2016 | 16.68 | 16.87 | 16.59 | 16.63 | 164,089 | -0.05(-0.29%) |
Dec 05, 2016 | 16.73 | 16.87 | 16.49 | 16.68 | 224,098 | +0.10(+0.58%) |
Dec 02, 2016 | 16.97 | 17.07 | 16.54 | 16.59 | 169,447 | -0.24(-1.43%) |
Dec 01, 2016 | 17.60 | 17.89 | 16.75 | 16.83 | 183,734 | -0.72(-4.12%) |
Nov 30, 2016 | 17.36 | 17.67 | 17.36 | 17.55 | 94,774 | +0.34(+1.96%) |
Nov 29, 2016 | 17.69 | 17.69 | 17.21 | 17.21 | 112,156 | -0.29(-1.65%) |
Nov 28, 2016 | 17.60 | 17.79 | 17.21 | 17.50 | 300,171 | +0.48(+2.83%) |
Nov 25, 2016 | 16.83 | 17.07 | 16.68 | 17.02 | 28,289 | +0.29(+1.73%) |
Nov 23, 2016 | 16.73 | 16.73 | 16.73 | 0 | -0.05(-0.29%) | |
Nov 22, 2016 | 17.31 | 17.45 | 16.78 | 16.78 | 163,520 | -0.39(-2.25%) |
Nov 21, 2016 | 17.02 | 17.26 | 16.68 | 17.16 | 96,727 | +0.10(+0.57%) |
Nov 18, 2016 | 16.63 | 17.16 | 16.49 | 17.07 | 156,627 | +0.43(+2.61%) |
Nov 17, 2016 | 16.83 | 17.12 | 16.63 | 16.63 | 123,949 | -0.19(-1.15%) |
Nov 16, 2016 | 16.83 | 17.12 | 16.78 | 16.83 | 126,508 | +0.10(+0.58%) |
Nov 15, 2016 | 16.92 | 17.02 | 16.68 | 16.73 | 123,843 | -0.14(-0.86%) |
Nov 14, 2016 | 16.54 | 17.12 | 16.39 | 16.87 | 286,991 | +1.45(+9.37%) |
Nov 11, 2016 | 15.48 | 15.62 | 15.33 | 15.43 | 299,954 | +0.05(+0.31%) |
Nov 10, 2016 | 15.57 | 15.77 | 15.33 | 15.38 | 262,922 | -0.05(-0.31%) |
Nov 09, 2016 | 14.99 | 15.48 | 14.95 | 15.43 | 126,142 | +0.29(+1.91%) |
Nov 08, 2016 | 15.04 | 15.19 | 14.99 | 15.14 | 67,792 | +0.14(+0.97%) |
Nov 07, 2016 | 14.85 | 15.09 | 14.71 | 14.99 | 94,810 | +0.39(+2.64%) |
Nov 04, 2016 | 14.61 | 14.75 | 14.32 | 14.61 | 66,585 | +0.05(+0.33%) |
Nov 03, 2016 | 13.79 | 14.61 | 13.69 | 14.56 | 139,264 | +0.19(+1.34%) |
Nov 02, 2016 | 14.51 | 14.51 | 14.37 | 14.37 | 75,958 | -0.14(-1.00%) |
Nov 01, 2016 | 14.75 | 14.75 | 14.37 | 14.51 | 90,615 | -0.14(-0.99%) |
Oct 31, 2016 | 14.51 | 14.85 | 14.42 | 14.66 | 73,188 | +0.14(+1.00%) |
Oct 28, 2016 | 14.56 | 14.71 | 14.42 | 14.51 | 43,755 | +0.00(+0.00%) |
Oct 27, 2016 | 14.85 | 14.85 | 14.46 | 14.51 | 34,645 | -0.14(-0.99%) |
Oct 26, 2016 | 14.66 | 15.04 | 14.51 | 14.66 | 89,570 | -0.14(-0.91%) |
Oct 25, 2016 | 15.42 | 15.42 | 14.74 | 14.79 | 28,066 | -0.63(-4.06%) |
Oct 24, 2016 | 15.18 | 15.56 | 15.03 | 15.42 | 56,545 | +0.34(+2.24%) |
Oct 21, 2016 | 15.18 | 15.32 | 14.89 | 15.08 | 39,878 | -0.34(-2.19%) |
Oct 20, 2016 | 15.23 | 15.51 | 15.18 | 15.42 | 45,389 | +0.24(+1.59%) |
Oct 19, 2016 | 15.08 | 15.47 | 15.03 | 15.18 | 45,360 | +0.19(+1.29%) |
Oct 18, 2016 | 15.13 | 15.13 | 14.84 | 14.98 | 31,506 | +0.00(+0.00%) |
Oct 17, 2016 | 14.84 | 15.13 | 14.84 | 14.98 | 42,794 | +0.10(+0.65%) |
Oct 14, 2016 | 15.08 | 15.42 | 14.84 | 14.89 | 51,465 | -0.19(-1.28%) |
Oct 13, 2016 | 15.23 | 15.80 | 14.89 | 15.08 | 63,526 | -0.34(-2.19%) |
Oct 12, 2016 | 15.37 | 15.47 | 15.13 | 15.42 | 62,820 | +0.24(+1.59%) |
Oct 11, 2016 | 15.37 | 15.47 | 15.13 | 15.18 | 154,979 | -0.34(-2.17%) |
Oct 10, 2016 | 15.51 | 15.80 | 15.37 | 15.51 | 103,554 | +0.08(+0.50%) |
Oct 07, 2016 | 15.67 | 15.67 | 15.36 | 15.44 | 88,239 | -0.24(-1.54%) |
Oct 06, 2016 | 15.32 | 15.69 | 15.14 | 15.68 | 99,939 | +0.34(+2.20%) |
Oct 05, 2016 | 15.24 | 15.52 | 15.24 | 15.34 | 46,666 | +0.17(+1.14%) |
Oct 04, 2016 | 15.30 | 15.42 | 15.14 | 15.17 | 70,513 | -0.18(-1.19%) |
Oct 03, 2016 | 15.46 | 15.48 | 15.30 | 15.35 | 104,196 | -0.13(-0.81%) |
Sep 30, 2016 | 15.55 | 15.70 | 15.38 | 15.48 | 102,492 | +0.04(+0.25%) |
Sep 29, 2016 | 15.95 | 15.98 | 15.42 | 15.44 | 53,902 | -0.47(-2.97%) |
Sep 28, 2016 | 15.56 | 15.94 | 15.56 | 15.91 | 49,516 | +0.38(+2.42%) |
Sep 27, 2016 | 15.57 | 15.64 | 15.43 | 15.53 | 83,856 | -0.07(-0.43%) |
Sep 26, 2016 | 15.79 | 15.99 | 15.58 | 15.60 | 74,255 | -0.32(-2.00%) |
Sep 23, 2016 | 15.89 | 15.94 | 15.67 | 15.92 | 110,337 | -0.07(-0.42%) |
Sep 22, 2016 | 15.78 | 15.99 | 15.58 | 15.99 | 103,575 | +0.35(+2.22%) |
Sep 21, 2016 | 15.60 | 15.67 | 15.43 | 15.64 | 99,268 | +0.22(+1.44%) |
Sep 20, 2016 | 15.71 | 15.78 | 15.35 | 15.42 | 77,742 | -0.13(-0.87%) |
Sep 19, 2016 | 15.76 | 15.80 | 15.50 | 15.55 | 190,000 | -0.12(-0.74%) |
Sep 16, 2016 | 15.49 | 15.75 | 15.35 | 15.67 | 309,313 | +0.13(+0.81%) |
Sep 15, 2016 | 14.99 | 15.56 | 14.99 | 15.54 | 98,238 | +0.47(+3.13%) |
Sep 14, 2016 | 14.86 | 15.13 | 14.77 | 15.07 | 70,198 | +0.30(+2.02%) |
Sep 13, 2016 | 15.35 | 15.50 | 14.72 | 14.77 | 311,300 | -0.79(-5.08%) |
Sep 12, 2016 | 14.88 | 15.64 | 14.88 | 15.56 | 119,842 | +0.55(+3.66%) |
Sep 09, 2016 | 15.71 | 15.71 | 15.00 | 15.01 | 94,541 | -0.90(-5.63%) |
Sep 08, 2016 | 16.24 | 16.34 | 15.88 | 15.91 | 60,714 | -0.27(-1.67%) |
Sep 07, 2016 | 15.93 | 16.21 | 15.84 | 16.18 | 73,781 | +0.14(+0.90%) |
Sep 06, 2016 | 16.18 | 16.18 | 15.86 | 16.04 | 68,940 | -0.11(-0.66%) |
Sep 02, 2016 | 16.10 | 16.14 | 16.14 | 16.14 | 58,838 | +0.17(+1.09%) |
Sep 01, 2016 | 16.31 | 16.31 | 15.79 | 15.97 | 141,516 | -0.27(-1.66%) |
Aug 31, 2016 | 16.53 | 16.58 | 16.12 | 16.24 | 113,415 | -0.34(-2.04%) |
Aug 30, 2016 | 16.40 | 16.92 | 16.40 | 16.57 | 112,353 | +0.13(+0.76%) |
Aug 29, 2016 | 16.47 | 16.54 | 16.30 | 16.45 | 45,002 | +0.11(+0.65%) |
Aug 26, 2016 | 16.70 | 16.87 | 16.29 | 16.34 | 53,176 | -0.37(-2.19%) |
Aug 25, 2016 | 16.35 | 16.79 | 16.35 | 16.71 | 108,675 | +0.40(+2.42%) |
Aug 24, 2016 | 16.75 | 16.76 | 16.25 | 16.31 | 72,663 | -0.51(-3.04%) |
Aug 23, 2016 | 16.77 | 17.04 | 16.69 | 16.83 | 125,841 | +0.25(+1.51%) |
Aug 22, 2016 | 16.44 | 16.58 | 16.19 | 16.57 | 66,153 | +0.02(+0.12%) |
Aug 19, 2016 | 16.43 | 16.73 | 16.31 | 16.56 | 162,116 | +0.11(+0.64%) |
Aug 18, 2016 | 16.41 | 16.45 | 16.02 | 16.45 | 172,925 | +0.06(+0.35%) |
Aug 17, 2016 | 16.44 | 16.59 | 16.30 | 16.39 | 115,583 | -0.07(-0.41%) |
Aug 16, 2016 | 16.66 | 16.82 | 16.45 | 16.46 | 88,987 | -0.20(-1.21%) |
Aug 15, 2016 | 16.56 | 16.89 | 16.45 | 16.66 | 162,244 | +0.22(+1.35%) |
Aug 12, 2016 | 16.60 | 16.78 | 16.42 | 16.44 | 115,158 | -0.27(-1.61%) |
Aug 11, 2016 | 16.70 | 16.92 | 16.57 | 16.71 | 175,016 | +0.02(+0.12%) |
Aug 10, 2016 | 16.76 | 16.88 | 16.30 | 16.69 | 90,676 | -0.10(-0.57%) |
Aug 09, 2016 | 16.97 | 17.01 | 16.64 | 16.79 | 95,450 | -0.17(-1.02%) |
Aug 08, 2016 | 16.50 | 17.00 | 16.41 | 16.96 | 129,479 | +0.41(+2.50%) |
Aug 05, 2016 | 16.84 | 16.90 | 16.48 | 16.55 | 242,142 | -0.20(-1.21%) |
Aug 04, 2016 | 16.72 | 17.27 | 16.54 | 16.75 | 351,049 | +0.01(+0.06%) |
Aug 03, 2016 | 15.47 | 17.14 | 15.05 | 16.74 | 722,614 | +2.29(+15.88%) |
Aug 02, 2016 | 14.33 | 14.63 | 14.03 | 14.45 | 230,264 | +0.21(+1.49%) |
Aug 01, 2016 | 14.33 | 14.44 | 13.97 | 14.23 | 199,586 | -0.11(-0.74%) |
Jul 29, 2016 | 14.60 | 14.81 | 14.25 | 14.34 | 274,524 | -0.35(-2.36%) |
Jul 28, 2016 | 14.84 | 14.92 | 14.58 | 14.69 | 124,174 | -0.18(-1.23%) |
Jul 27, 2016 | 14.98 | 15.13 | 14.80 | 14.87 | 85,359 | -0.04(-0.26%) |
Jul 26, 2016 | 14.51 | 15.05 | 14.48 | 14.91 | 244,552 | +0.37(+2.52%) |
Jul 25, 2016 | 14.54 | 14.69 | 14.49 | 14.54 | 134,379 | -0.02(-0.13%) |
Jul 22, 2016 | 14.74 | 14.86 | 14.54 | 14.56 | 132,104 | -0.20(-1.37%) |
Jul 21, 2016 | 14.89 | 14.98 | 14.71 | 14.76 | 120,622 | -0.13(-0.91%) |
Jul 20, 2016 | 14.90 | 15.04 | 14.64 | 14.90 | 108,665 | -0.06(-0.39%) |
Jul 19, 2016 | 15.03 | 15.27 | 14.89 | 14.96 | 169,512 | -0.22(-1.46%) |
Jul 18, 2016 | 15.08 | 15.33 | 14.92 | 15.18 | 157,178 | -0.01(-0.06%) |
Jul 15, 2016 | 14.94 | 15.23 | 14.81 | 15.19 | 147,602 | +0.32(+2.14%) |
Jul 14, 2016 | 14.94 | 15.09 | 14.85 | 14.87 | 147,793 | -0.05(-0.32%) |
Jul 13, 2016 | 15.28 | 15.28 | 14.74 | 14.92 | 242,147 | -0.82(-5.21%) |
Jul 12, 2016 | 15.34 | 15.85 | 15.30 | 15.74 | 122,919 | +0.59(+3.88%) |
Jul 11, 2016 | 14.78 | 15.16 | 14.76 | 15.15 | 112,829 | +0.35(+2.34%) |
Jul 08, 2016 | 14.54 | 14.91 | 14.32 | 14.80 | 203,277 | +0.48(+3.36%) |
Jul 07, 2016 | 14.10 | 14.49 | 14.10 | 14.32 | 137,821 | +0.21(+1.50%) |
Jul 06, 2016 | 14.35 | 14.36 | 13.92 | 14.11 | 144,667 | -0.23(-1.61%) |
Jul 05, 2016 | 14.94 | 14.94 | 14.34 | 14.34 | 81,228 | -0.66(-4.37%) |
Jul 01, 2016 | 14.42 | 14.99 | 14.99 | 14.99 | 164,997 | +0.43(+2.98%) |
Jun 30, 2016 | 14.20 | 14.64 | 13.92 | 14.56 | 312,240 | +0.48(+3.42%) |
Jun 29, 2016 | 14.13 | 14.25 | 13.92 | 14.08 | 154,178 | +0.19(+1.39%) |
Jun 28, 2016 | 13.67 | 13.92 | 13.41 | 13.89 | 163,602 | +0.49(+3.67%) |
Jun 27, 2016 | 14.09 | 14.09 | 13.23 | 13.39 | 245,128 | -0.94(-6.58%) |
Jun 24, 2016 | 13.68 | 14.69 | 13.68 | 14.34 | 409,779 | -0.60(-4.00%) |
Jun 23, 2016 | 14.52 | 15.00 | 14.52 | 14.94 | 155,338 | +0.63(+4.37%) |
Jun 22, 2016 | 14.33 | 14.43 | 14.11 | 14.31 | 132,535 | +0.05(+0.34%) |
Jun 21, 2016 | 14.57 | 14.57 | 14.12 | 14.26 | 184,082 | -0.32(-2.18%) |
Jun 20, 2016 | 14.59 | 14.81 | 14.49 | 14.58 | 186,841 | +0.07(+0.46%) |
Jun 17, 2016 | 14.29 | 14.82 | 14.29 | 14.51 | 204,245 | +0.26(+1.82%) |
Jun 16, 2016 | 13.99 | 14.27 | 13.76 | 14.25 | 171,124 | +0.06(+0.41%) |
Jun 15, 2016 | 14.17 | 14.52 | 14.03 | 14.19 | 134,948 | +0.04(+0.27%) |
Jun 14, 2016 | 13.97 | 14.19 | 13.91 | 14.16 | 185,916 | +0.04(+0.27%) |
Jun 13, 2016 | 14.07 | 14.20 | 13.91 | 14.12 | 201,104 | +0.10(+0.69%) |
Jun 10, 2016 | 13.90 | 14.09 | 13.83 | 14.02 | 102,302 | -0.13(-0.95%) |
Jun 09, 2016 | 14.34 | 14.37 | 14.04 | 14.16 | 147,990 | -0.37(-2.52%) |
Jun 08, 2016 | 14.23 | 14.68 | 14.15 | 14.52 | 218,780 | +0.38(+2.65%) |
Jun 07, 2016 | 13.77 | 14.18 | 13.77 | 14.15 | 209,975 | +0.38(+2.73%) |
Jun 06, 2016 | 13.33 | 13.80 | 13.28 | 13.77 | 180,059 | +0.53(+4.00%) |
Jun 03, 2016 | 13.04 | 13.31 | 12.86 | 13.24 | 206,290 | +0.15(+1.18%) |
Jun 02, 2016 | 12.89 | 13.10 | 12.77 | 13.09 | 118,926 | +0.18(+1.42%) |
Jun 01, 2016 | 12.75 | 12.99 | 12.55 | 12.90 | 337,456 | +0.29(+2.29%) |
May 31, 2016 | 13.31 | 13.41 | 12.60 | 12.61 | 279,793 | -0.67(-5.07%) |
May 27, 2016 | 13.32 | 13.29 | 13.29 | 13.29 | 157,223 | -0.05(-0.36%) |
May 26, 2016 | 13.48 | 13.48 | 13.24 | 13.34 | 212,093 | -0.06(-0.43%) |
May 25, 2016 | 13.11 | 13.43 | 13.09 | 13.39 | 193,910 | +0.30(+2.28%) |
May 24, 2016 | 12.87 | 13.30 | 12.86 | 13.10 | 228,594 | +0.26(+2.03%) |
May 23, 2016 | 12.59 | 12.87 | 12.54 | 12.84 | 159,422 | +0.22(+1.76%) |
May 20, 2016 | 12.57 | 12.82 | 12.56 | 12.61 | 203,043 | +0.07(+0.54%) |
May 19, 2016 | 12.61 | 12.79 | 12.54 | 12.55 | 205,223 | -0.13(-0.99%) |
May 18, 2016 | 12.54 | 12.90 | 12.13 | 12.67 | 273,711 | +0.05(+0.38%) |
May 17, 2016 | 12.99 | 13.27 | 12.56 | 12.62 | 394,455 | -0.39(-3.03%) |
May 16, 2016 | 12.88 | 13.33 | 12.88 | 13.02 | 289,258 | +0.24(+1.88%) |
May 13, 2016 | 12.69 | 12.94 | 12.58 | 12.78 | 187,850 | +0.08(+0.61%) |
May 12, 2016 | 13.37 | 13.46 | 12.68 | 12.70 | 193,345 | -0.46(-3.51%) |
May 11, 2016 | 13.10 | 13.41 | 13.02 | 13.16 | 257,338 | +0.05(+0.37%) |
May 10, 2016 | 12.97 | 13.22 | 12.84 | 13.12 | 499,586 | +0.66(+5.34%) |
May 09, 2016 | 12.76 | 12.78 | 12.35 | 12.45 | 309,394 | -0.31(-2.41%) |
May 06, 2016 | 12.43 | 12.95 | 12.38 | 12.76 | 288,503 | +0.37(+2.95%) |
May 05, 2016 | 12.79 | 12.99 | 12.34 | 12.39 | 365,230 | -0.39(-3.01%) |
May 04, 2016 | 14.59 | 15.26 | 12.56 | 12.78 | 1,030,783 | -2.86(-18.29%) |
May 03, 2016 | 16.33 | 16.35 | 15.59 | 15.64 | 313,082 | -0.69(-4.25%) |
May 02, 2016 | 16.01 | 16.36 | 15.76 | 16.33 | 259,452 | +0.39(+2.48%) |
Apr 29, 2016 | 16.22 | 16.43 | 15.89 | 15.94 | 450,111 | -0.29(-1.78%) |
Apr 28, 2016 | 15.60 | 16.76 | 15.57 | 16.23 | 476,596 | +0.42(+2.68%) |
Apr 27, 2016 | 15.47 | 16.09 | 15.39 | 15.80 | 260,384 | +0.39(+2.50%) |
Apr 26, 2016 | 15.31 | 15.46 | 15.21 | 15.42 | 358,177 | +0.08(+0.50%) |
Apr 25, 2016 | 15.32 | 15.45 | 15.18 | 15.34 | 139,021 | -0.06(-0.38%) |
Apr 22, 2016 | 15.63 | 15.65 | 15.23 | 15.40 | 212,779 | -0.27(-1.72%) |
Apr 21, 2016 | 15.67 | 16.22 | 15.60 | 15.67 | 155,759 | +0.03(+0.18%) |
Apr 20, 2016 | 15.79 | 15.91 | 15.63 | 15.64 | 183,797 | -0.14(-0.91%) |
Apr 19, 2016 | 15.63 | 16.02 | 15.41 | 15.78 | 268,945 | +0.28(+1.80%) |
Apr 18, 2016 | 15.45 | 15.69 | 15.32 | 15.50 | 172,958 | +0.02(+0.12%) |
Apr 15, 2016 | 15.35 | 15.62 | 15.17 | 15.48 | 115,528 | +0.14(+0.94%) |
Apr 14, 2016 | 15.16 | 15.50 | 14.97 | 15.34 | 296,532 | +0.13(+0.82%) |
Apr 13, 2016 | 15.42 | 15.50 | 14.90 | 15.21 | 231,298 | -0.17(-1.13%) |
Apr 12, 2016 | 14.67 | 15.51 | 14.67 | 15.39 | 464,307 | +0.68(+4.65%) |
Apr 11, 2016 | 14.95 | 14.96 | 14.65 | 14.70 | 133,848 | -0.27(-1.80%) |
Apr 08, 2016 | 14.82 | 15.26 | 14.71 | 14.97 | 116,826 | +0.32(+2.17%) |
Apr 07, 2016 | 14.43 | 14.71 | 14.43 | 14.66 | 295,736 | -0.01(-0.07%) |
Apr 06, 2016 | 14.63 | 14.68 | 14.17 | 14.67 | 146,856 | +0.09(+0.59%) |
Apr 05, 2016 | 14.58 | 14.83 | 14.34 | 14.58 | 208,151 | -0.16(-1.11%) |
Apr 04, 2016 | 15.40 | 15.46 | 14.67 | 14.74 | 139,595 | -0.57(-3.71%) |