Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.74 | 16.77 | 16.66 | 16.77 | 21,644 | +0.03(+0.18%) |
Apr 27, 2017 | 16.71 | 16.74 | 16.70 | 16.74 | 12,838 | +0.08(+0.46%) |
Apr 26, 2017 | 16.60 | 16.71 | 16.60 | 16.66 | 20,333 | +0.02(+0.09%) |
Apr 25, 2017 | 16.46 | 16.67 | 16.46 | 16.64 | 46,389 | +0.19(+1.17%) |
Apr 24, 2017 | 16.33 | 16.47 | 16.33 | 16.45 | 34,449 | +0.25(+1.57%) |
Apr 21, 2017 | 16.18 | 16.20 | 16.17 | 16.19 | 6,656 | +0.06(+0.38%) |
Apr 20, 2017 | 16.26 | 16.26 | 16.13 | 16.13 | 45,748 | +0.02(+0.14%) |
Apr 19, 2017 | 16.28 | 16.34 | 16.08 | 16.11 | 29,000 | -0.10(-0.62%) |
Apr 18, 2017 | 16.26 | 16.30 | 16.21 | 16.21 | 9,370 | -0.15(-0.90%) |
Apr 17, 2017 | 16.19 | 16.36 | 16.19 | 16.36 | 60,740 | +0.23(+1.44%) |
Apr 13, 2017 | 16.27 | 16.29 | 16.11 | 16.13 | 5,499 | -0.19(-1.18%) |
Apr 12, 2017 | 16.26 | 16.32 | 16.16 | 16.32 | 47,777 | +0.03(+0.19%) |
Apr 11, 2017 | 16.32 | 16.37 | 16.27 | 16.29 | 32,897 | -0.01(-0.05%) |
Apr 10, 2017 | 16.35 | 16.35 | 16.19 | 16.30 | 76,180 | -0.14(-0.85%) |
Apr 07, 2017 | 16.50 | 16.50 | 16.21 | 16.43 | 36,784 | -0.19(-1.12%) |
Apr 06, 2017 | 16.41 | 16.64 | 16.41 | 16.62 | 26,094 | +0.23(+1.41%) |
Apr 05, 2017 | 16.56 | 16.59 | 16.36 | 16.39 | 36,199 | +0.01(+0.05%) |
Apr 04, 2017 | 16.29 | 16.43 | 16.29 | 16.38 | 6,040 | +0.11(+0.66%) |
Apr 03, 2017 | 16.16 | 16.37 | 16.02 | 16.27 | 25,315 | +0.11(+0.67%) |
Mar 31, 2017 | 16.23 | 16.23 | 16.08 | 16.16 | 27,808 | -0.12(-0.76%) |
Mar 30, 2017 | 16.24 | 16.37 | 16.24 | 16.29 | 17,573 | +0.03(+0.19%) |
Mar 29, 2017 | 16.28 | 16.32 | 16.10 | 16.26 | 27,944 | -0.02(-0.09%) |
Mar 28, 2017 | 16.26 | 16.30 | 16.00 | 16.27 | 7,517 | -0.09(-0.52%) |
Mar 27, 2017 | 16.22 | 16.36 | 16.03 | 16.36 | 15,460 | +0.04(+0.24%) |
Mar 24, 2017 | 16.22 | 16.32 | 16.22 | 16.32 | 6,972 | +0.10(+0.62%) |
Mar 23, 2017 | 16.09 | 16.25 | 16.09 | 16.22 | 11,727 | +0.03(+0.19%) |
Mar 22, 2017 | 16.00 | 16.19 | 15.98 | 16.19 | 12,749 | +0.08(+0.48%) |
Mar 21, 2017 | 16.23 | 16.36 | 16.02 | 16.11 | 20,089 | -0.05(-0.33%) |
Mar 20, 2017 | 15.97 | 16.19 | 15.78 | 16.16 | 14,848 | +0.11(+0.67%) |
Mar 17, 2017 | 15.92 | 16.06 | 15.92 | 16.06 | 11,781 | +0.24(+1.51%) |
Mar 16, 2017 | 15.60 | 15.84 | 15.58 | 15.82 | 61,161 | +0.22(+1.44%) |
Mar 15, 2017 | 15.41 | 15.59 | 15.41 | 15.59 | 34,943 | +0.22(+1.41%) |
Mar 14, 2017 | 15.53 | 15.53 | 15.36 | 15.38 | 17,155 | -0.22(-1.39%) |
Mar 13, 2017 | 15.46 | 15.59 | 15.46 | 15.59 | 6,417 | +0.18(+1.15%) |
Mar 10, 2017 | 15.40 | 15.45 | 15.33 | 15.41 | 18,170 | +0.17(+1.11%) |
Mar 09, 2017 | 15.55 | 15.55 | 15.24 | 15.24 | 26,352 | -0.33(-2.13%) |
Mar 08, 2017 | 15.81 | 15.82 | 15.58 | 15.58 | 15,257 | -0.23(-1.47%) |
Mar 07, 2017 | 15.78 | 15.87 | 15.78 | 15.81 | 20,699 | -0.05(-0.29%) |
Mar 06, 2017 | 15.99 | 15.99 | 15.82 | 15.86 | 17,345 | -0.14(-0.87%) |
Mar 03, 2017 | 16.02 | 16.07 | 15.82 | 15.99 | 41,774 | +0.02(+0.15%) |
Mar 02, 2017 | 15.99 | 16.02 | 15.79 | 15.97 | 17,972 | -0.09(-0.53%) |
Mar 01, 2017 | 16.13 | 16.13 | 16.00 | 16.06 | 94,270 | +0.06(+0.39%) |
Feb 28, 2017 | 16.09 | 16.09 | 15.87 | 15.99 | 22,076 | -0.18(-1.10%) |
Feb 27, 2017 | 16.23 | 16.23 | 16.14 | 16.17 | 10,679 | -0.01(-0.05%) |
Feb 24, 2017 | 16.15 | 16.26 | 16.15 | 16.18 | 25,055 | -0.15(-0.95%) |
Feb 23, 2017 | 16.37 | 16.37 | 16.32 | 16.33 | 7,330 | +0.00(+0.00%) |
Feb 22, 2017 | 16.28 | 16.34 | 16.24 | 16.33 | 24,288 | -0.03(-0.19%) |
Feb 21, 2017 | 16.35 | 16.43 | 16.35 | 16.36 | 12,596 | +0.04(+0.24%) |
Feb 17, 2017 | 16.33 | 16.33 | 16.33 | 0 | -0.10(-0.64%) | |
Feb 16, 2017 | 16.43 | 16.43 | 16.10 | 16.43 | 4,851 | -0.01(-0.07%) |
Feb 15, 2017 | 16.39 | 16.53 | 16.39 | 16.44 | 5,654 | -0.05(-0.28%) |
Feb 14, 2017 | 16.49 | 16.54 | 16.45 | 16.49 | 10,140 | +0.08(+0.52%) |
Feb 13, 2017 | 16.32 | 16.43 | 16.05 | 16.40 | 16,408 | +0.04(+0.24%) |
Feb 10, 2017 | 16.36 | 16.47 | 16.32 | 16.36 | 101,536 | +0.04(+0.24%) |
Feb 09, 2017 | 16.40 | 16.45 | 16.01 | 16.33 | 41,856 | -0.12(-0.75%) |
Feb 08, 2017 | 16.60 | 16.60 | 16.45 | 16.45 | 44,312 | -0.20(-1.22%) |
Feb 07, 2017 | 16.46 | 16.66 | 16.46 | 16.65 | 14,725 | +0.06(+0.33%) |
Feb 06, 2017 | 16.69 | 16.74 | 16.60 | 16.60 | 13,298 | -0.09(-0.55%) |
Feb 03, 2017 | 16.64 | 16.76 | 16.64 | 16.69 | 13,403 | +0.06(+0.39%) |
Feb 02, 2017 | 16.53 | 16.70 | 16.42 | 16.62 | 19,908 | +0.08(+0.50%) |
Feb 01, 2017 | 16.60 | 16.60 | 16.53 | 16.54 | 12,874 | +0.00(+0.00%) |
Jan 31, 2017 | 16.47 | 16.60 | 16.47 | 16.54 | 38,936 | +0.07(+0.42%) |
Jan 30, 2017 | 16.51 | 16.51 | 16.23 | 16.47 | 92,278 | -0.09(-0.56%) |
Jan 27, 2017 | 16.23 | 16.57 | 16.23 | 16.57 | 21,160 | +0.30(+1.85%) |
Jan 26, 2017 | 16.17 | 16.33 | 16.16 | 16.26 | 43,581 | +0.10(+0.62%) |
Jan 25, 2017 | 16.14 | 16.22 | 16.12 | 16.16 | 16,614 | +0.04(+0.24%) |
Jan 24, 2017 | 15.99 | 16.14 | 15.97 | 16.13 | 25,547 | +0.11(+0.67%) |
Jan 23, 2017 | 15.98 | 16.02 | 15.86 | 16.02 | 5,983 | +0.03(+0.19%) |
Jan 20, 2017 | 15.90 | 16.15 | 15.89 | 15.99 | 16,420 | +0.08(+0.53%) |
Jan 19, 2017 | 15.97 | 16.00 | 15.89 | 15.90 | 9,783 | -0.10(-0.63%) |
Jan 18, 2017 | 16.04 | 16.08 | 16.00 | 16.00 | 9,320 | +0.01(+0.05%) |
Jan 17, 2017 | 16.05 | 16.13 | 15.99 | 15.99 | 6,496 | -0.15(-0.91%) |
Jan 13, 2017 | 16.14 | 16.14 | 16.14 | 0 | -0.04(-0.24%) | |
Jan 12, 2017 | 16.10 | 16.19 | 16.03 | 16.18 | 21,165 | +0.12(+0.77%) |
Jan 11, 2017 | 15.99 | 16.13 | 15.97 | 16.06 | 23,818 | +0.07(+0.43%) |
Jan 10, 2017 | 16.10 | 16.13 | 15.98 | 15.99 | 28,366 | -0.05(-0.34%) |
Jan 09, 2017 | 15.92 | 16.10 | 15.90 | 16.04 | 12,077 | -0.06(-0.38%) |
Jan 06, 2017 | 16.12 | 16.18 | 15.99 | 16.10 | 20,469 | -0.08(-0.48%) |
Jan 05, 2017 | 16.12 | 16.17 | 16.07 | 16.18 | 32,199 | +0.06(+0.38%) |
Jan 04, 2017 | 16.08 | 16.26 | 16.04 | 16.12 | 17,200 | +0.09(+0.58%) |
Jan 03, 2017 | 16.07 | 16.23 | 15.97 | 16.02 | 15,779 | +0.14(+0.87%) |
Dec 30, 2016 | 15.89 | 15.89 | 15.89 | 0 | +0.02(+0.10%) | |
Dec 29, 2016 | 15.62 | 15.88 | 15.62 | 15.87 | 30,444 | +0.22(+1.43%) |
Dec 28, 2016 | 15.56 | 15.65 | 15.56 | 15.65 | 4,933 | +0.09(+0.58%) |
Dec 27, 2016 | 15.41 | 15.68 | 15.41 | 15.56 | 18,930 | +0.04(+0.27%) |
Dec 23, 2016 | 15.51 | 15.51 | 15.51 | 0 | -0.03(-0.21%) | |
Dec 22, 2016 | 15.51 | 15.55 | 15.44 | 15.55 | 16,586 | +0.00(+0.00%) |
Dec 21, 2016 | 15.55 | 15.61 | 15.55 | 15.55 | 42,563 | -0.01(-0.09%) |
Dec 20, 2016 | 15.45 | 15.61 | 15.43 | 15.56 | 86,286 | +0.14(+0.89%) |
Dec 19, 2016 | 15.67 | 15.67 | 15.42 | 15.42 | 35,354 | -0.18(-1.17%) |
Dec 16, 2016 | 15.65 | 15.74 | 15.56 | 15.61 | 32,232 | -0.09(-0.58%) |
Dec 15, 2016 | 15.68 | 15.89 | 15.47 | 15.70 | 59,235 | +0.21(+1.37%) |
Dec 14, 2016 | 15.20 | 15.67 | 15.20 | 15.48 | 47,388 | -0.24(-1.55%) |
Dec 13, 2016 | 15.58 | 15.89 | 15.58 | 15.73 | 41,649 | +0.18(+1.19%) |
Dec 12, 2016 | 15.40 | 15.60 | 15.40 | 15.54 | 19,941 | +0.21(+1.38%) |
Dec 09, 2016 | 15.31 | 15.43 | 15.26 | 15.33 | 18,329 | -0.04(-0.25%) |
Dec 08, 2016 | 15.15 | 15.39 | 15.15 | 15.37 | 13,290 | +0.14(+0.95%) |
Dec 07, 2016 | 14.97 | 15.26 | 14.94 | 15.23 | 27,679 | +0.26(+1.73%) |
Dec 06, 2016 | 14.80 | 14.97 | 14.56 | 14.97 | 32,578 | +0.21(+1.44%) |
Dec 05, 2016 | 14.62 | 14.79 | 14.51 | 14.75 | 129,387 | +0.23(+1.57%) |
Dec 02, 2016 | 14.61 | 14.64 | 14.47 | 14.53 | 24,066 | -0.04(-0.26%) |
Dec 01, 2016 | 14.69 | 14.69 | 14.56 | 14.56 | 13,288 | -0.03(-0.19%) |
Nov 30, 2016 | 14.49 | 14.79 | 14.48 | 14.59 | 32,505 | +0.20(+1.41%) |
Nov 29, 2016 | 14.49 | 14.49 | 14.36 | 14.39 | 18,601 | -0.13(-0.89%) |
Nov 28, 2016 | 14.44 | 14.57 | 14.44 | 14.52 | 17,984 | +0.07(+0.47%) |
Nov 25, 2016 | 14.37 | 14.45 | 14.37 | 14.45 | 10,787 | -0.02(-0.16%) |
Nov 23, 2016 | 14.47 | 14.47 | 14.47 | 0 | -0.13(-0.88%) | |
Nov 22, 2016 | 14.47 | 14.60 | 14.38 | 14.60 | 12,657 | +0.32(+2.24%) |
Nov 21, 2016 | 14.21 | 14.34 | 14.18 | 14.28 | 16,513 | +0.14(+1.02%) |
Nov 18, 2016 | 14.19 | 14.19 | 14.09 | 14.14 | 9,569 | -0.04(-0.26%) |
Nov 17, 2016 | 14.22 | 14.22 | 14.16 | 14.18 | 16,395 | +0.08(+0.54%) |
Nov 16, 2016 | 14.09 | 14.29 | 13.87 | 14.10 | 18,377 | -0.12(-0.85%) |
Nov 15, 2016 | 13.96 | 14.26 | 13.96 | 14.22 | 19,906 | +0.20(+1.41%) |
Nov 14, 2016 | 14.12 | 14.17 | 13.98 | 14.02 | 36,488 | -0.24(-1.65%) |
Nov 11, 2016 | 14.38 | 14.39 | 14.23 | 14.26 | 25,810 | -0.21(-1.42%) |
Nov 10, 2016 | 14.63 | 14.63 | 14.40 | 14.47 | 26,690 | +0.04(+0.26%) |
Nov 09, 2016 | 14.36 | 14.52 | 14.35 | 14.43 | 32,034 | +0.14(+0.96%) |
Nov 08, 2016 | 14.19 | 14.34 | 14.15 | 14.29 | 22,100 | -0.05(-0.37%) |
Nov 07, 2016 | 14.28 | 14.34 | 14.10 | 14.34 | 29,642 | +0.13(+0.91%) |
Nov 04, 2016 | 14.31 | 14.31 | 14.14 | 14.21 | 18,117 | -0.14(-1.01%) |
Nov 03, 2016 | 14.35 | 14.42 | 14.34 | 14.36 | 14,058 | +0.03(+0.21%) |
Nov 02, 2016 | 14.44 | 14.45 | 14.33 | 14.33 | 20,239 | -0.20(-1.36%) |
Nov 01, 2016 | 14.51 | 14.55 | 14.44 | 14.53 | 7,518 | +0.08(+0.53%) |
Oct 31, 2016 | 14.45 | 14.56 | 14.45 | 14.45 | 6,456 | +0.01(+0.08%) |
Oct 28, 2016 | 14.52 | 14.52 | 14.37 | 14.44 | 16,124 | -0.10(-0.65%) |
Oct 27, 2016 | 14.56 | 14.56 | 14.48 | 14.53 | 2,131 | +0.03(+0.21%) |
Oct 26, 2016 | 14.58 | 14.58 | 14.48 | 14.50 | 6,260 | -0.13(-0.88%) |
Oct 25, 2016 | 14.71 | 14.71 | 14.47 | 14.63 | 16,850 | +0.03(+0.21%) |
Oct 24, 2016 | 14.58 | 14.62 | 14.57 | 14.60 | 10,143 | +0.03(+0.21%) |
Oct 21, 2016 | 14.56 | 14.59 | 14.50 | 14.57 | 17,128 | -0.06(-0.42%) |
Oct 20, 2016 | 14.52 | 14.71 | 14.52 | 14.63 | 57,172 | +0.10(+0.68%) |
Oct 19, 2016 | 14.34 | 14.54 | 14.34 | 14.53 | 24,609 | +0.15(+1.06%) |
Oct 18, 2016 | 14.32 | 14.43 | 14.28 | 14.38 | 23,864 | +0.14(+1.01%) |
Oct 17, 2016 | 14.25 | 14.25 | 14.16 | 14.24 | 12,127 | -0.08(-0.53%) |
Oct 14, 2016 | 14.25 | 14.31 | 14.20 | 14.31 | 25,275 | +0.11(+0.75%) |
Oct 13, 2016 | 14.34 | 14.34 | 14.21 | 14.21 | 34,638 | -0.27(-1.84%) |
Oct 12, 2016 | 14.44 | 14.49 | 14.37 | 14.47 | 7,015 | +0.03(+0.21%) |
Oct 11, 2016 | 14.54 | 14.60 | 14.44 | 14.44 | 68,324 | -0.09(-0.63%) |
Oct 10, 2016 | 14.39 | 14.63 | 14.39 | 14.53 | 25,205 | +0.15(+1.06%) |
Oct 07, 2016 | 14.58 | 14.58 | 14.10 | 14.38 | 24,787 | -0.21(-1.46%) |
Oct 06, 2016 | 14.64 | 14.66 | 14.59 | 14.60 | 22,532 | -0.04(-0.26%) |
Oct 05, 2016 | 14.56 | 14.65 | 14.49 | 14.63 | 13,718 | +0.14(+1.00%) |
Oct 04, 2016 | 14.57 | 14.57 | 14.44 | 14.49 | 15,384 | -0.14(-0.99%) |
Oct 03, 2016 | 14.47 | 14.63 | 14.47 | 14.63 | 10,047 | +0.04(+0.26%) |
Sep 30, 2016 | 14.51 | 14.60 | 14.44 | 14.60 | 21,844 | +0.17(+1.21%) |
Sep 29, 2016 | 14.45 | 14.53 | 14.42 | 14.42 | 9,494 | -0.08(-0.57%) |
Sep 28, 2016 | 14.40 | 14.53 | 14.37 | 14.50 | 30,221 | +0.10(+0.68%) |
Sep 27, 2016 | 14.46 | 14.46 | 14.35 | 14.40 | 12,593 | -0.05(-0.32%) |
Sep 26, 2016 | 14.30 | 14.48 | 14.30 | 14.45 | 20,852 | -0.05(-0.31%) |
Sep 23, 2016 | 14.53 | 14.53 | 14.44 | 14.50 | 26,376 | -0.05(-0.37%) |
Sep 22, 2016 | 14.58 | 14.61 | 14.42 | 14.55 | 19,069 | +0.08(+0.58%) |
Sep 21, 2016 | 14.30 | 14.47 | 14.26 | 14.47 | 31,938 | +0.21(+1.44%) |
Sep 20, 2016 | 14.36 | 14.36 | 14.21 | 14.26 | 27,745 | -0.11(-0.74%) |
Sep 19, 2016 | 14.38 | 14.42 | 14.25 | 14.37 | 14,478 | +0.05(+0.32%) |
Sep 16, 2016 | 14.31 | 14.32 | 14.25 | 14.32 | 14,069 | -0.06(-0.42%) |
Sep 15, 2016 | 14.40 | 14.44 | 14.31 | 14.38 | 23,168 | +0.04(+0.27%) |
Sep 14, 2016 | 14.29 | 14.40 | 14.29 | 14.34 | 99,625 | +0.18(+1.26%) |
Sep 13, 2016 | 14.36 | 14.36 | 14.17 | 14.17 | 17,804 | -0.35(-2.38%) |
Sep 12, 2016 | 14.34 | 14.56 | 14.34 | 14.51 | 16,659 | +0.07(+0.47%) |
Sep 09, 2016 | 14.49 | 14.56 | 14.44 | 14.44 | 11,021 | -0.27(-1.86%) |
Sep 08, 2016 | 14.78 | 14.87 | 14.69 | 14.72 | 17,833 | -0.02(-0.10%) |
Sep 07, 2016 | 14.71 | 14.73 | 14.66 | 14.73 | 13,495 | +0.08(+0.57%) |
Sep 06, 2016 | 14.53 | 14.67 | 14.51 | 14.65 | 37,055 | +0.24(+1.65%) |
Sep 02, 2016 | 14.40 | 14.41 | 14.41 | 14.41 | 9,734 | +0.14(+0.99%) |
Sep 01, 2016 | 14.25 | 14.31 | 14.23 | 14.27 | 42,730 | +0.00(+0.00%) |
Aug 31, 2016 | 14.34 | 14.34 | 14.22 | 14.27 | 26,564 | -0.09(-0.64%) |
Aug 30, 2016 | 14.37 | 14.40 | 14.32 | 14.36 | 11,483 | -0.04(-0.31%) |
Aug 29, 2016 | 14.24 | 14.40 | 14.24 | 14.40 | 8,553 | +0.20(+1.40%) |
Aug 26, 2016 | 14.30 | 14.38 | 14.21 | 14.21 | 16,150 | -0.13(-0.91%) |
Aug 25, 2016 | 14.29 | 14.35 | 14.25 | 14.34 | 19,010 | -0.02(-0.16%) |
Aug 24, 2016 | 14.40 | 14.44 | 14.32 | 14.36 | 19,255 | -0.04(-0.26%) |
Aug 23, 2016 | 14.39 | 14.55 | 14.39 | 14.40 | 61,789 | +0.06(+0.42%) |
Aug 22, 2016 | 14.28 | 14.36 | 14.28 | 14.34 | 88,665 | +0.02(+0.11%) |
Aug 19, 2016 | 14.35 | 14.38 | 14.31 | 14.32 | 3,486 | -0.11(-0.79%) |
Aug 18, 2016 | 14.35 | 14.44 | 14.33 | 14.44 | 12,794 | +0.03(+0.21%) |
Aug 17, 2016 | 14.38 | 14.41 | 14.31 | 14.40 | 17,426 | -0.03(-0.21%) |
Aug 16, 2016 | 14.52 | 14.52 | 14.44 | 14.44 | 20,393 | -0.08(-0.52%) |
Aug 15, 2016 | 14.44 | 14.54 | 14.44 | 14.51 | 15,870 | +0.23(+1.60%) |
Aug 12, 2016 | 14.31 | 14.35 | 14.28 | 14.28 | 8,419 | -0.02(-0.16%) |
Aug 11, 2016 | 14.24 | 14.32 | 14.16 | 14.31 | 10,204 | +0.12(+0.86%) |
Aug 10, 2016 | 14.26 | 14.26 | 14.15 | 14.18 | 12,974 | -0.06(-0.43%) |
Aug 09, 2016 | 14.30 | 14.30 | 14.15 | 14.25 | 6,630 | +0.10(+0.70%) |
Aug 08, 2016 | 14.12 | 14.16 | 14.12 | 14.15 | 8,782 | +0.16(+1.14%) |
Aug 05, 2016 | 13.84 | 14.01 | 13.84 | 13.99 | 5,362 | +0.10(+0.71%) |
Aug 04, 2016 | 13.89 | 13.89 | 13.70 | 13.89 | 34,890 | +0.00(+0.00%) |
Aug 03, 2016 | 13.75 | 13.90 | 13.74 | 13.89 | 11,258 | +0.09(+0.66%) |
Aug 01, 2016 | 13.90 | 13.90 | 13.79 | 13.80 | 7 | -0.17(-1.25%) |
Jul 29, 2016 | 13.87 | 13.98 | 13.83 | 13.97 | 10,904 | +0.09(+0.66%) |
Jul 28, 2016 | 13.80 | 13.93 | 13.80 | 13.88 | 11,876 | +0.02(+0.17%) |
Jul 27, 2016 | 13.83 | 13.90 | 13.75 | 13.86 | 12,250 | +0.04(+0.27%) |
Jul 26, 2016 | 13.78 | 13.84 | 13.78 | 13.82 | 27,097 | -0.03(-0.22%) |
Jul 25, 2016 | 13.97 | 13.97 | 13.79 | 13.85 | 22,311 | -0.08(-0.55%) |
Jul 22, 2016 | 14.03 | 14.03 | 13.91 | 13.93 | 17,442 | -0.04(-0.27%) |
Jul 21, 2016 | 14.04 | 14.04 | 13.95 | 13.96 | 17,595 | -0.06(-0.43%) |
Jul 20, 2016 | 14.02 | 14.11 | 13.95 | 14.02 | 29,692 | +0.02(+0.16%) |
Jul 19, 2016 | 14.25 | 14.25 | 13.99 | 14.00 | 20,644 | -0.33(-2.28%) |
Jul 18, 2016 | 14.40 | 14.51 | 14.31 | 14.33 | 58,331 | -0.08(-0.53%) |
Jul 15, 2016 | 14.50 | 14.50 | 14.38 | 14.40 | 19,489 | -0.04(-0.26%) |
Jul 14, 2016 | 14.37 | 14.55 | 14.37 | 14.44 | 15,071 | +0.16(+1.09%) |
Jul 13, 2016 | 14.23 | 14.29 | 14.21 | 14.29 | 24,509 | +0.06(+0.46%) |
Jul 12, 2016 | 14.10 | 14.29 | 14.10 | 14.22 | 12,943 | +0.25(+1.77%) |
Jul 11, 2016 | 14.12 | 14.13 | 13.98 | 13.98 | 14,087 | +0.05(+0.35%) |
Jul 08, 2016 | 13.91 | 13.95 | 13.68 | 13.93 | 56,009 | +0.24(+1.78%) |
Jul 07, 2016 | 13.77 | 13.83 | 13.57 | 13.68 | 36,029 | -0.05(-0.39%) |
Jul 06, 2016 | 13.58 | 13.74 | 13.56 | 13.74 | 4,695 | -0.02(-0.17%) |
Jul 05, 2016 | 13.78 | 13.78 | 13.71 | 13.76 | 17,210 | -0.12(-0.88%) |
Jul 01, 2016 | 13.92 | 13.88 | 13.88 | 13.88 | 20,127 | -0.05(-0.33%) |
Jun 30, 2016 | 13.82 | 13.96 | 13.74 | 13.93 | 18,893 | +0.04(+0.26%) |
Jun 29, 2016 | 13.83 | 13.91 | 13.72 | 13.89 | 29,880 | +0.19(+1.40%) |
Jun 28, 2016 | 13.60 | 13.70 | 13.58 | 13.70 | 28,315 | +0.33(+2.44%) |
Jun 27, 2016 | 13.61 | 13.61 | 13.29 | 13.37 | 57,895 | -0.28(-2.06%) |
Jun 24, 2016 | 13.72 | 13.85 | 13.65 | 13.65 | 34,070 | -0.58(-4.06%) |
Jun 23, 2016 | 13.92 | 14.25 | 13.92 | 14.23 | 42,863 | +0.43(+3.14%) |
Jun 22, 2016 | 14.01 | 14.01 | 13.80 | 13.80 | 38,273 | -0.14(-1.04%) |
Jun 21, 2016 | 13.82 | 13.99 | 13.72 | 13.94 | 21,481 | +0.15(+1.10%) |
Jun 20, 2016 | 13.73 | 13.80 | 13.68 | 13.79 | 20,811 | +0.30(+2.25%) |
Jun 17, 2016 | 13.42 | 13.50 | 13.42 | 13.49 | 24,668 | +0.11(+0.80%) |
Jun 16, 2016 | 13.51 | 13.51 | 13.36 | 13.38 | 46,261 | -0.26(-1.90%) |
Jun 15, 2016 | 13.69 | 13.69 | 13.50 | 13.64 | 36,624 | +0.02(+0.17%) |
Jun 14, 2016 | 13.75 | 13.77 | 13.61 | 13.61 | 29,968 | -0.21(-1.48%) |
Jun 13, 2016 | 13.89 | 13.97 | 13.81 | 13.82 | 12,084 | -0.13(-0.93%) |
Jun 10, 2016 | 14.06 | 14.14 | 13.95 | 13.95 | 49,062 | -0.32(-2.27%) |
Jun 09, 2016 | 14.31 | 14.32 | 14.26 | 14.27 | 33,532 | -0.17(-1.14%) |
Jun 08, 2016 | 14.41 | 14.50 | 14.37 | 14.44 | 36,237 | +0.15(+1.03%) |
Jun 07, 2016 | 14.18 | 14.33 | 14.16 | 14.29 | 16,575 | +0.17(+1.18%) |
Jun 06, 2016 | 14.10 | 14.14 | 14.04 | 14.12 | 16,529 | +0.05(+0.38%) |
Jun 03, 2016 | 13.98 | 14.07 | 13.92 | 14.07 | 13,997 | +0.24(+1.70%) |
Jun 02, 2016 | 13.66 | 13.85 | 13.58 | 13.83 | 15,354 | +0.07(+0.50%) |
Jun 01, 2016 | 13.74 | 13.77 | 13.68 | 13.77 | 3,309 | -0.02(-0.11%) |
May 31, 2016 | 13.91 | 13.91 | 13.74 | 13.78 | 13,849 | -0.13(-0.93%) |
May 27, 2016 | 13.90 | 13.91 | 13.91 | 13.91 | 6,840 | -0.05(-0.33%) |
May 26, 2016 | 13.92 | 14.02 | 13.88 | 13.96 | 15,340 | +0.14(+0.99%) |
May 25, 2016 | 13.75 | 13.92 | 13.75 | 13.82 | 30,675 | +0.17(+1.22%) |
May 24, 2016 | 13.42 | 13.83 | 13.42 | 13.65 | 51,214 | +0.20(+1.47%) |
May 23, 2016 | 13.52 | 13.52 | 13.42 | 13.45 | 19,972 | -0.10(-0.73%) |
May 20, 2016 | 13.78 | 13.78 | 13.55 | 13.55 | 42,453 | -0.17(-1.27%) |
May 19, 2016 | 13.83 | 13.83 | 13.62 | 13.73 | 33,557 | -0.08(-0.61%) |
May 18, 2016 | 13.92 | 13.99 | 13.64 | 13.81 | 65,098 | -0.17(-1.20%) |
May 17, 2016 | 13.91 | 14.09 | 13.91 | 13.98 | 37,840 | -0.03(-0.22%) |
May 16, 2016 | 13.91 | 14.14 | 13.90 | 14.01 | 85,411 | +0.14(+0.99%) |
May 13, 2016 | 13.93 | 13.99 | 13.87 | 13.87 | 29,367 | -0.13(-0.92%) |
May 12, 2016 | 14.15 | 14.15 | 13.97 | 14.00 | 28,503 | +0.00(+0.00%) |
May 11, 2016 | 13.96 | 14.13 | 13.90 | 14.00 | 65,936 | +0.05(+0.38%) |
May 10, 2016 | 13.99 | 14.00 | 13.82 | 13.95 | 28,416 | +0.13(+0.94%) |
May 09, 2016 | 13.73 | 13.82 | 13.73 | 13.82 | 9,803 | +0.06(+0.41%) |
May 06, 2016 | 14.14 | 14.22 | 13.53 | 13.76 | 31,296 | -0.41(-2.87%) |
May 05, 2016 | 14.12 | 14.37 | 14.06 | 14.17 | 12,102 | +0.09(+0.65%) |
May 04, 2016 | 14.20 | 14.31 | 14.06 | 14.08 | 11,894 | -0.24(-1.70%) |
May 03, 2016 | 14.63 | 14.63 | 14.31 | 14.32 | 20,112 | -0.33(-2.28%) |