Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.98 | 13.01 | 12.98 | 12.99 | 3,753 | +0.07(+0.54%) |
Apr 27, 2017 | 13.05 | 13.05 | 12.92 | 12.92 | 29,641 | -0.12(-0.92%) |
Apr 26, 2017 | 13.03 | 13.05 | 13.03 | 13.04 | 1,663 | +0.03(+0.23%) |
Apr 25, 2017 | 13.12 | 13.13 | 13.00 | 13.01 | 28,039 | -0.12(-0.91%) |
Apr 24, 2017 | 13.14 | 13.15 | 13.13 | 13.13 | 5,866 | -0.06(-0.45%) |
Apr 21, 2017 | 13.15 | 13.19 | 13.15 | 13.19 | 3,976 | +0.06(+0.45%) |
Apr 20, 2017 | 13.15 | 13.16 | 13.13 | 13.13 | 9,566 | -0.03(-0.23%) |
Apr 19, 2017 | 13.17 | 13.17 | 13.16 | 13.16 | 3,462 | -0.03(-0.19%) |
Apr 18, 2017 | 13.12 | 13.19 | 13.12 | 13.19 | 2,444 | +0.06(+0.42%) |
Apr 17, 2017 | 13.19 | 13.26 | 13.13 | 13.13 | 21,946 | -0.08(-0.61%) |
Apr 13, 2017 | 13.26 | 13.26 | 13.19 | 13.21 | 8,708 | +0.03(+0.23%) |
Apr 12, 2017 | 13.07 | 13.18 | 13.07 | 13.18 | 25,334 | +0.10(+0.74%) |
Apr 11, 2017 | 13.07 | 13.09 | 13.07 | 13.08 | 4,360 | -0.02(-0.13%) |
Apr 10, 2017 | 13.05 | 13.11 | 13.05 | 13.10 | 4,485 | +0.08(+0.61%) |
Apr 07, 2017 | 13.00 | 13.03 | 13.00 | 13.02 | 8,893 | +0.03(+0.23%) |
Apr 06, 2017 | 12.96 | 12.99 | 12.96 | 12.99 | 4,509 | +0.04(+0.30%) |
Apr 05, 2017 | 12.89 | 12.96 | 12.89 | 12.95 | 5,469 | -0.03(-0.22%) |
Apr 04, 2017 | 12.98 | 12.99 | 12.94 | 12.98 | 7,749 | +0.00(+0.00%) |
Apr 03, 2017 | 12.95 | 12.98 | 12.95 | 12.98 | 3,581 | +0.04(+0.31%) |
Mar 31, 2017 | 12.91 | 12.94 | 12.89 | 12.94 | 9,801 | +0.03(+0.23%) |
Mar 30, 2017 | 12.86 | 12.91 | 12.86 | 12.91 | 21,299 | +0.02(+0.16%) |
Mar 29, 2017 | 12.83 | 12.89 | 12.83 | 12.89 | 14,208 | +0.10(+0.78%) |
Mar 28, 2017 | 12.90 | 12.90 | 12.78 | 12.79 | 18,403 | -0.06(-0.47%) |
Mar 27, 2017 | 12.85 | 12.90 | 12.82 | 12.85 | 12,123 | +0.00(+0.00%) |
Mar 24, 2017 | 12.82 | 12.85 | 12.81 | 12.85 | 3,870 | +0.05(+0.39%) |
Mar 23, 2017 | 12.82 | 12.82 | 12.79 | 12.80 | 3,110 | +0.02(+0.16%) |
Mar 22, 2017 | 12.85 | 12.85 | 12.78 | 12.78 | 3,882 | +0.00(+0.00%) |
Mar 21, 2017 | 12.82 | 12.83 | 12.74 | 12.78 | 12,579 | -0.05(-0.39%) |
Mar 20, 2017 | 12.81 | 12.83 | 12.77 | 12.83 | 31,054 | +0.04(+0.31%) |
Mar 17, 2017 | 12.77 | 12.79 | 12.74 | 12.79 | 11,585 | +0.02(+0.16%) |
Mar 16, 2017 | 12.72 | 12.80 | 12.68 | 12.77 | 24,662 | +0.03(+0.24%) |
Mar 15, 2017 | 12.58 | 12.74 | 12.58 | 12.74 | 29,531 | +0.12(+0.93%) |
Mar 14, 2017 | 12.61 | 12.63 | 12.61 | 12.62 | 7,198 | -0.01(-0.05%) |
Mar 13, 2017 | 12.66 | 12.68 | 12.61 | 12.63 | 17,175 | +0.01(+0.08%) |
Mar 10, 2017 | 12.62 | 12.70 | 12.61 | 12.62 | 20,538 | +0.03(+0.24%) |
Mar 09, 2017 | 12.70 | 12.72 | 12.59 | 12.59 | 23,246 | -0.15(-1.22%) |
Mar 08, 2017 | 12.77 | 12.88 | 12.74 | 12.74 | 17,280 | -0.09(-0.66%) |
Mar 07, 2017 | 12.83 | 12.86 | 12.80 | 12.83 | 24,206 | -0.04(-0.31%) |
Mar 06, 2017 | 12.93 | 12.95 | 12.86 | 12.87 | 14,556 | +0.02(+0.16%) |
Mar 03, 2017 | 12.90 | 12.95 | 12.84 | 12.85 | 23,407 | -0.10(-0.77%) |
Mar 02, 2017 | 12.98 | 13.03 | 12.95 | 12.95 | 17,640 | -0.06(-0.46%) |
Mar 01, 2017 | 13.03 | 13.04 | 13.00 | 13.01 | 5,470 | -0.04(-0.31%) |
Feb 28, 2017 | 13.08 | 13.11 | 13.05 | 13.05 | 8,658 | -0.02(-0.15%) |
Feb 27, 2017 | 13.12 | 13.13 | 13.07 | 13.07 | 4,348 | -0.06(-0.46%) |
Feb 24, 2017 | 13.06 | 13.16 | 13.06 | 13.13 | 8,718 | +0.09(+0.69%) |
Feb 23, 2017 | 13.02 | 13.07 | 13.02 | 13.04 | 4,146 | +0.05(+0.38%) |
Feb 22, 2017 | 13.03 | 13.06 | 12.99 | 12.99 | 4,081 | -0.04(-0.30%) |
Feb 21, 2017 | 13.00 | 13.06 | 12.99 | 13.03 | 6,761 | +0.05(+0.38%) |
Feb 17, 2017 | 12.98 | 12.98 | 12.98 | 0 | -0.08(-0.61%) | |
Feb 16, 2017 | 13.00 | 13.09 | 12.99 | 13.06 | 15,893 | +0.03(+0.26%) |
Feb 15, 2017 | 13.07 | 13.07 | 13.00 | 13.03 | 10,379 | -0.02(-0.18%) |
Feb 14, 2017 | 13.13 | 13.14 | 13.05 | 13.05 | 3,061 | -0.08(-0.61%) |
Feb 13, 2017 | 13.27 | 13.27 | 13.10 | 13.13 | 11,662 | -0.02(-0.15%) |
Feb 10, 2017 | 13.15 | 13.22 | 13.14 | 13.15 | 11,630 | +0.01(+0.08%) |
Feb 09, 2017 | 13.26 | 13.26 | 13.14 | 13.14 | 14,124 | -0.10(-0.76%) |
Feb 08, 2017 | 13.24 | 13.25 | 13.22 | 13.24 | 6,527 | -0.01(-0.08%) |
Feb 07, 2017 | 13.25 | 13.27 | 13.21 | 13.25 | 10,387 | +0.00(+0.00%) |
Feb 06, 2017 | 13.27 | 13.27 | 13.25 | 13.25 | 2,560 | +0.01(+0.08%) |
Feb 03, 2017 | 13.22 | 13.24 | 13.20 | 13.24 | 2,404 | +0.02(+0.15%) |
Feb 02, 2017 | 13.12 | 13.22 | 13.12 | 13.22 | 5,290 | +0.01(+0.08%) |
Feb 01, 2017 | 13.15 | 13.23 | 13.12 | 13.21 | 7,690 | +0.00(+0.00%) |
Jan 31, 2017 | 13.18 | 13.21 | 13.16 | 13.21 | 4,451 | +0.02(+0.15%) |
Jan 30, 2017 | 13.16 | 13.16 | 13.14 | 13.19 | 10,915 | +0.09(+0.69%) |
Jan 27, 2017 | 13.15 | 13.17 | 13.09 | 13.10 | 16,693 | -0.04(-0.30%) |
Jan 26, 2017 | 13.10 | 13.15 | 13.07 | 13.14 | 8,206 | +0.01(+0.08%) |
Jan 25, 2017 | 13.06 | 13.13 | 13.06 | 13.13 | 6,012 | +0.04(+0.31%) |
Jan 24, 2017 | 13.04 | 13.10 | 13.02 | 13.09 | 17,973 | +0.05(+0.38%) |
Jan 23, 2017 | 13.14 | 13.14 | 13.04 | 13.04 | 2,071 | +0.02(+0.13%) |
Jan 20, 2017 | 13.06 | 13.06 | 13.01 | 13.02 | 3,661 | -0.06(-0.44%) |
Jan 19, 2017 | 13.18 | 13.18 | 13.02 | 13.08 | 11,227 | -0.05(-0.40%) |
Jan 18, 2017 | 13.10 | 13.14 | 13.09 | 13.13 | 3,439 | +0.03(+0.25%) |
Jan 17, 2017 | 13.21 | 13.26 | 13.10 | 13.10 | 3,335 | -0.10(-0.76%) |
Jan 13, 2017 | 13.20 | 13.20 | 13.20 | 0 | +0.05(+0.38%) | |
Jan 12, 2017 | 13.18 | 13.18 | 13.11 | 13.15 | 4,344 | +0.09(+0.69%) |
Jan 11, 2017 | 13.14 | 13.14 | 13.03 | 13.06 | 2,823 | -0.10(-0.76%) |
Jan 10, 2017 | 13.28 | 13.30 | 13.13 | 13.16 | 24,814 | -0.09(-0.68%) |
Jan 09, 2017 | 13.18 | 13.31 | 13.18 | 13.25 | 4,817 | +0.09(+0.68%) |
Jan 06, 2017 | 13.21 | 13.21 | 13.09 | 13.16 | 5,912 | -0.08(-0.60%) |
Jan 05, 2017 | 13.32 | 13.32 | 13.14 | 13.24 | 3,726 | +0.00(+0.00%) |
Jan 04, 2017 | 13.24 | 13.26 | 13.22 | 13.24 | 2,471 | +0.07(+0.53%) |
Jan 03, 2017 | 13.15 | 13.19 | 13.13 | 13.17 | 6,237 | +0.01(+0.11%) |
Dec 30, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.08(+0.65%) | |
Dec 29, 2016 | 12.98 | 13.15 | 12.98 | 13.07 | 38,245 | +0.09(+0.69%) |
Dec 28, 2016 | 12.88 | 12.98 | 12.74 | 12.98 | 22,419 | +0.12(+0.93%) |
Dec 27, 2016 | 12.86 | 12.97 | 12.86 | 12.86 | 5,614 | -0.04(-0.31%) |
Dec 23, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.03(-0.23%) | |
Dec 22, 2016 | 12.96 | 13.07 | 12.92 | 12.93 | 14,890 | -0.03(-0.23%) |
Dec 21, 2016 | 12.94 | 13.11 | 12.92 | 12.96 | 23,004 | +0.06(+0.47%) |
Dec 20, 2016 | 12.86 | 12.99 | 12.86 | 12.90 | 15,568 | +0.00(+0.00%) |
Dec 19, 2016 | 13.12 | 13.13 | 12.90 | 12.90 | 21,440 | -0.15(-1.16%) |
Dec 16, 2016 | 12.91 | 13.12 | 12.77 | 13.05 | 10,871 | +0.19(+1.49%) |
Dec 15, 2016 | 13.04 | 13.09 | 12.86 | 12.86 | 13,407 | -0.28(-2.13%) |
Dec 14, 2016 | 13.17 | 13.17 | 13.11 | 13.14 | 1,915 | -0.03(-0.23%) |
Dec 13, 2016 | 13.06 | 13.23 | 13.06 | 13.17 | 7,394 | +0.04(+0.29%) |
Dec 12, 2016 | 13.05 | 13.16 | 13.05 | 13.13 | 4,742 | -0.03(-0.21%) |
Dec 09, 2016 | 13.00 | 13.16 | 13.00 | 13.16 | 4,716 | +0.08(+0.59%) |
Dec 08, 2016 | 13.13 | 13.14 | 13.07 | 13.08 | 8,897 | -0.05(-0.36%) |
Dec 07, 2016 | 12.92 | 13.15 | 12.92 | 13.13 | 11,915 | +0.27(+2.09%) |
Dec 06, 2016 | 12.80 | 12.91 | 12.75 | 12.86 | 11,195 | +0.06(+0.48%) |
Dec 05, 2016 | 12.86 | 12.86 | 12.75 | 12.80 | 28,178 | +0.11(+0.87%) |
Dec 02, 2016 | 12.76 | 12.76 | 12.69 | 12.69 | 11,477 | -0.06(-0.47%) |
Dec 01, 2016 | 12.75 | 12.75 | 12.74 | 12.75 | 10,135 | -0.10(-0.78%) |
Nov 30, 2016 | 12.86 | 12.94 | 12.81 | 12.85 | 3,544 | -0.08(-0.62%) |
Nov 29, 2016 | 12.93 | 12.94 | 12.93 | 12.93 | 2,414 | -0.03(-0.24%) |
Nov 28, 2016 | 12.96 | 12.96 | 12.96 | 12.96 | 316 | +0.10(+0.78%) |
Nov 25, 2016 | 12.98 | 12.98 | 12.79 | 12.86 | 3,510 | -0.12(-0.91%) |
Nov 23, 2016 | 12.98 | 12.98 | 12.98 | 0 | -0.02(-0.15%) | |
Nov 22, 2016 | 13.13 | 13.13 | 12.97 | 13.00 | 2,996 | -0.01(-0.08%) |
Nov 21, 2016 | 12.83 | 13.04 | 12.83 | 13.01 | 8,019 | +0.12(+0.93%) |
Nov 18, 2016 | 12.96 | 13.02 | 12.89 | 12.89 | 3,209 | -0.15(-1.15%) |
Nov 17, 2016 | 13.03 | 13.04 | 12.91 | 13.04 | 4,764 | -0.04(-0.31%) |
Nov 16, 2016 | 13.09 | 13.14 | 13.03 | 13.08 | 2,487 | +0.01(+0.08%) |
Nov 15, 2016 | 12.81 | 13.12 | 12.73 | 13.07 | 50,743 | +0.16(+1.22%) |
Nov 14, 2016 | 13.28 | 13.28 | 12.87 | 12.91 | 6,894 | -0.38(-2.84%) |
Nov 11, 2016 | 13.23 | 13.40 | 13.23 | 13.29 | 2,905 | -0.13(-0.97%) |
Nov 10, 2016 | 13.68 | 13.68 | 13.40 | 13.42 | 16,357 | -0.30(-2.19%) |
Nov 09, 2016 | 13.74 | 13.76 | 13.70 | 13.72 | 6,883 | -0.18(-1.29%) |
Nov 08, 2016 | 13.81 | 13.95 | 13.81 | 13.90 | 14,654 | -0.08(-0.58%) |
Nov 07, 2016 | 13.95 | 14.00 | 13.95 | 13.98 | 8,557 | +0.03(+0.23%) |
Nov 04, 2016 | 13.98 | 14.00 | 13.94 | 13.95 | 14,273 | -0.04(-0.32%) |
Nov 03, 2016 | 14.05 | 14.05 | 13.98 | 13.99 | 4,397 | -0.07(-0.47%) |
Nov 02, 2016 | 14.06 | 14.06 | 14.03 | 14.06 | 3,621 | -0.10(-0.71%) |
Nov 01, 2016 | 13.88 | 14.43 | 13.82 | 14.16 | 10,227 | +0.28(+2.02%) |
Oct 31, 2016 | 13.77 | 14.21 | 13.77 | 13.88 | 8,992 | +0.07(+0.54%) |
Oct 28, 2016 | 13.97 | 13.97 | 13.77 | 13.81 | 6,889 | -0.12(-0.90%) |
Oct 27, 2016 | 13.84 | 13.93 | 13.75 | 13.93 | 13,613 | +0.07(+0.51%) |
Oct 26, 2016 | 13.75 | 13.86 | 13.71 | 13.86 | 15,564 | +0.12(+0.84%) |
Oct 25, 2016 | 13.76 | 13.76 | 13.72 | 13.74 | 5,013 | -0.01(-0.04%) |
Oct 24, 2016 | 13.78 | 13.81 | 13.70 | 13.75 | 15,431 | +0.04(+0.29%) |
Oct 21, 2016 | 13.54 | 13.94 | 13.54 | 13.71 | 13,972 | -0.16(-1.15%) |
Oct 20, 2016 | 13.64 | 14.02 | 13.51 | 13.87 | 41,860 | +0.34(+2.53%) |
Oct 19, 2016 | 13.40 | 13.58 | 13.40 | 13.53 | 10,317 | +0.15(+1.10%) |
Oct 18, 2016 | 13.28 | 13.38 | 13.28 | 13.38 | 16,101 | +0.03(+0.23%) |
Oct 17, 2016 | 13.44 | 13.46 | 13.34 | 13.35 | 6,803 | -0.09(-0.67%) |
Oct 14, 2016 | 13.63 | 13.63 | 13.44 | 13.44 | 13,391 | -0.19(-1.39%) |
Oct 13, 2016 | 13.70 | 13.70 | 13.53 | 13.63 | 26,776 | -0.07(-0.51%) |
Oct 12, 2016 | 13.75 | 13.79 | 13.69 | 13.70 | 21,218 | -0.13(-0.94%) |
Oct 11, 2016 | 13.85 | 13.85 | 13.80 | 13.83 | 12,854 | -0.01(-0.08%) |
Oct 10, 2016 | 13.83 | 13.86 | 13.83 | 13.84 | 4,325 | +0.01(+0.08%) |
Oct 07, 2016 | 13.83 | 13.83 | 13.83 | 13.83 | 573 | +0.00(+0.00%) |
Oct 06, 2016 | 13.85 | 13.88 | 13.80 | 13.83 | 7,558 | -0.04(-0.29%) |
Oct 05, 2016 | 13.96 | 13.98 | 13.87 | 13.87 | 4,063 | -0.12(-0.86%) |
Oct 04, 2016 | 14.03 | 14.03 | 13.99 | 13.99 | 5,969 | -0.11(-0.78%) |
Oct 03, 2016 | 14.07 | 14.10 | 14.06 | 14.10 | 3,747 | +0.03(+0.21%) |
Sep 30, 2016 | 14.15 | 14.17 | 14.05 | 14.07 | 5,025 | -0.05(-0.35%) |
Sep 29, 2016 | 14.14 | 14.14 | 14.08 | 14.12 | 9,620 | -0.02(-0.14%) |
Sep 28, 2016 | 14.17 | 14.17 | 14.14 | 14.14 | 1,075 | +0.02(+0.14%) |
Sep 27, 2016 | 14.12 | 14.14 | 14.12 | 14.12 | 4,311 | +0.05(+0.36%) |
Sep 26, 2016 | 14.07 | 14.13 | 14.07 | 14.07 | 3,627 | +0.01(+0.07%) |
Sep 23, 2016 | 14.09 | 14.11 | 14.06 | 14.06 | 7,943 | +0.01(+0.07%) |
Sep 22, 2016 | 14.01 | 14.10 | 14.01 | 14.05 | 9,375 | +0.10(+0.72%) |
Sep 21, 2016 | 13.92 | 13.96 | 13.88 | 13.95 | 31,077 | +0.03(+0.22%) |
Sep 20, 2016 | 13.97 | 13.99 | 13.89 | 13.92 | 15,009 | +0.02(+0.14%) |
Sep 19, 2016 | 13.92 | 13.92 | 13.80 | 13.90 | 27,251 | -0.02(-0.14%) |
Sep 16, 2016 | 13.94 | 13.94 | 13.92 | 13.92 | 5,468 | -0.05(-0.36%) |
Sep 15, 2016 | 13.94 | 13.97 | 13.93 | 13.97 | 13,891 | +0.02(+0.14%) |
Sep 14, 2016 | 13.99 | 14.07 | 13.95 | 13.95 | 8,245 | -0.07(-0.50%) |
Sep 13, 2016 | 14.03 | 14.06 | 14.00 | 14.02 | 2,779 | -0.09(-0.64%) |
Sep 12, 2016 | 14.11 | 14.11 | 14.03 | 14.11 | 5,885 | +0.00(+0.00%) |
Sep 09, 2016 | 14.29 | 14.29 | 14.11 | 14.11 | 2,651 | -0.26(-1.84%) |
Sep 08, 2016 | 14.40 | 14.42 | 14.35 | 14.37 | 4,867 | -0.07(-0.46%) |
Sep 07, 2016 | 14.44 | 14.48 | 14.41 | 14.44 | 6,869 | -0.04(-0.28%) |
Sep 06, 2016 | 14.40 | 14.48 | 14.40 | 14.48 | 12,523 | +0.09(+0.63%) |
Sep 02, 2016 | 14.49 | 14.39 | 14.39 | 14.39 | 2,300 | +0.00(+0.00%) |
Sep 01, 2016 | 14.40 | 14.43 | 14.39 | 14.39 | 3,762 | -0.03(-0.21%) |
Aug 31, 2016 | 14.45 | 14.45 | 14.42 | 14.42 | 2,950 | -0.03(-0.21%) |
Aug 30, 2016 | 14.53 | 14.53 | 14.45 | 14.45 | 2,350 | -0.11(-0.76%) |
Aug 29, 2016 | 14.47 | 14.56 | 14.46 | 14.56 | 2,788 | +0.14(+0.97%) |
Aug 26, 2016 | 14.47 | 14.49 | 14.42 | 14.42 | 3,193 | -0.08(-0.55%) |
Aug 25, 2016 | 14.56 | 14.59 | 14.45 | 14.50 | 5,154 | -0.04(-0.27%) |
Aug 24, 2016 | 14.57 | 14.57 | 14.54 | 14.54 | 11,974 | -0.05(-0.35%) |
Aug 23, 2016 | 14.62 | 14.62 | 14.59 | 14.59 | 5,023 | +0.01(+0.07%) |
Aug 22, 2016 | 14.56 | 14.60 | 14.55 | 14.58 | 6,186 | -0.01(-0.07%) |
Aug 19, 2016 | 14.60 | 14.62 | 14.57 | 14.59 | 3,679 | -0.04(-0.27%) |
Aug 18, 2016 | 14.60 | 14.63 | 14.57 | 14.63 | 2,060 | +0.02(+0.14%) |
Aug 17, 2016 | 14.58 | 14.62 | 14.58 | 14.61 | 2,230 | +0.00(+0.00%) |
Aug 16, 2016 | 14.57 | 14.61 | 14.55 | 14.61 | 3,341 | -0.01(-0.07%) |
Aug 15, 2016 | 14.70 | 14.70 | 14.59 | 14.62 | 10,425 | -0.02(-0.14%) |
Aug 12, 2016 | 14.63 | 14.66 | 14.63 | 14.64 | 3,084 | +0.01(+0.07%) |
Aug 11, 2016 | 14.65 | 14.66 | 14.63 | 14.63 | 2,310 | +0.00(+0.00%) |
Aug 10, 2016 | 14.67 | 14.69 | 14.63 | 14.63 | 12,383 | -0.08(-0.53%) |
Aug 09, 2016 | 14.73 | 14.73 | 14.66 | 14.71 | 5,824 | -0.02(-0.15%) |
Aug 08, 2016 | 14.71 | 14.73 | 14.63 | 14.73 | 11,066 | +0.02(+0.14%) |
Aug 05, 2016 | 14.70 | 14.71 | 14.65 | 14.71 | 2,515 | +0.03(+0.23%) |
Aug 04, 2016 | 14.63 | 14.71 | 14.63 | 14.68 | 2,592 | +0.02(+0.11%) |
Aug 03, 2016 | 14.56 | 14.66 | 14.56 | 14.66 | 9,457 | +0.06(+0.41%) |
Aug 02, 2016 | 14.59 | 14.60 | 14.58 | 14.60 | 1,140 | -0.06(-0.41%) |
Aug 01, 2016 | 14.66 | 14.66 | 14.61 | 14.66 | 3,608 | +0.05(+0.34%) |
Jul 29, 2016 | 14.67 | 14.67 | 14.59 | 14.61 | 7,698 | +0.03(+0.21%) |
Jul 28, 2016 | 14.61 | 14.66 | 14.58 | 14.58 | 6,563 | +0.03(+0.21%) |
Jul 27, 2016 | 14.59 | 14.59 | 14.55 | 14.55 | 4,916 | -0.04(-0.27%) |
Jul 26, 2016 | 14.54 | 14.60 | 14.52 | 14.59 | 9,253 | +0.08(+0.55%) |
Jul 25, 2016 | 14.56 | 14.59 | 14.51 | 14.51 | 15,147 | -0.06(-0.41%) |
Jul 22, 2016 | 14.52 | 14.60 | 14.52 | 14.57 | 3,706 | +0.00(+0.00%) |
Jul 21, 2016 | 14.51 | 14.57 | 14.51 | 14.57 | 5,392 | +0.05(+0.34%) |
Jul 20, 2016 | 14.50 | 14.52 | 14.47 | 14.52 | 3,039 | +0.07(+0.48%) |
Jul 19, 2016 | 14.50 | 14.50 | 14.32 | 14.45 | 11,077 | +0.00(+0.00%) |
Jul 18, 2016 | 14.38 | 14.47 | 14.38 | 14.45 | 9,955 | +0.12(+0.84%) |
Jul 15, 2016 | 14.35 | 14.38 | 14.25 | 14.33 | 11,220 | +0.10(+0.70%) |
Jul 14, 2016 | 14.46 | 14.46 | 14.23 | 14.23 | 10,708 | -0.27(-1.86%) |
Jul 13, 2016 | 14.75 | 14.76 | 14.50 | 14.50 | 21,611 | -0.29(-1.96%) |
Jul 12, 2016 | 14.95 | 14.96 | 14.78 | 14.79 | 17,457 | -0.16(-1.07%) |
Jul 11, 2016 | 14.98 | 14.98 | 14.95 | 14.95 | 11,530 | -0.02(-0.13%) |
Jul 08, 2016 | 14.89 | 14.99 | 14.93 | 14.97 | 7,224 | +0.04(+0.27%) |
Jul 07, 2016 | 14.74 | 14.93 | 14.70 | 14.93 | 12,315 | +0.23(+1.56%) |
Jul 06, 2016 | 14.64 | 14.79 | 14.64 | 14.70 | 6,104 | -0.03(-0.20%) |
Jul 05, 2016 | 14.85 | 14.85 | 14.66 | 14.73 | 13,089 | -0.07(-0.47%) |
Jul 01, 2016 | 14.89 | 14.80 | 14.80 | 14.80 | 800 | -0.01(-0.06%) |
Jun 30, 2016 | 14.82 | 14.86 | 14.74 | 14.81 | 9,183 | +0.06(+0.40%) |
Jun 29, 2016 | 14.64 | 14.84 | 14.64 | 14.75 | 12,648 | +0.07(+0.48%) |
Jun 28, 2016 | 14.60 | 14.72 | 14.60 | 14.68 | 9,342 | +0.11(+0.75%) |
Jun 27, 2016 | 14.62 | 14.71 | 14.55 | 14.57 | 5,957 | +0.05(+0.34%) |
Jun 24, 2016 | 14.63 | 14.67 | 14.51 | 14.52 | 9,446 | +0.02(+0.14%) |
Jun 23, 2016 | 14.52 | 14.62 | 14.42 | 14.50 | 32,099 | +0.00(+0.01%) |
Jun 22, 2016 | 14.49 | 14.52 | 14.44 | 14.50 | 7,647 | +0.03(+0.19%) |
Jun 21, 2016 | 14.44 | 14.47 | 14.43 | 14.47 | 3,267 | +0.04(+0.27%) |
Jun 20, 2016 | 14.44 | 14.46 | 14.42 | 14.43 | 6,094 | +0.03(+0.22%) |
Jun 17, 2016 | 14.49 | 14.49 | 14.39 | 14.40 | 11,591 | -0.03(-0.21%) |
Jun 16, 2016 | 14.52 | 14.60 | 14.43 | 14.43 | 9,837 | -0.10(-0.69%) |
Jun 15, 2016 | 14.54 | 14.54 | 14.51 | 14.53 | 5,486 | -0.03(-0.21%) |
Jun 14, 2016 | 14.57 | 14.63 | 14.56 | 14.56 | 2,859 | -0.05(-0.34%) |
Jun 13, 2016 | 14.55 | 14.61 | 14.55 | 14.61 | 21,252 | +0.12(+0.83%) |
Jun 10, 2016 | 14.42 | 14.52 | 14.41 | 14.49 | 12,336 | +0.06(+0.42%) |
Jun 09, 2016 | 14.35 | 14.46 | 14.35 | 14.43 | 12,272 | +0.07(+0.49%) |
Jun 08, 2016 | 14.31 | 14.36 | 14.27 | 14.36 | 7,444 | +0.02(+0.14%) |
Jun 07, 2016 | 14.25 | 14.34 | 14.24 | 14.34 | 15,359 | +0.07(+0.49%) |
Jun 06, 2016 | 14.27 | 14.27 | 14.25 | 14.27 | 7,836 | +0.02(+0.14%) |
Jun 03, 2016 | 14.16 | 14.32 | 14.16 | 14.25 | 5,221 | +0.11(+0.78%) |
Jun 02, 2016 | 14.07 | 14.15 | 14.07 | 14.14 | 5,881 | +0.07(+0.50%) |
Jun 01, 2016 | 14.11 | 14.16 | 14.07 | 14.07 | 9,026 | +0.02(+0.14%) |
May 31, 2016 | 14.09 | 14.10 | 14.01 | 14.05 | 10,002 | -0.07(-0.50%) |
May 27, 2016 | 14.19 | 14.12 | 14.12 | 14.12 | 8,000 | +0.00(+0.00%) |
May 26, 2016 | 14.13 | 14.15 | 14.10 | 14.12 | 7,618 | +0.04(+0.28%) |
May 25, 2016 | 14.14 | 14.15 | 14.08 | 14.08 | 8,438 | -0.07(-0.49%) |
May 24, 2016 | 14.33 | 14.37 | 14.15 | 14.15 | 28,634 | -0.09(-0.63%) |
May 23, 2016 | 14.19 | 14.24 | 14.19 | 14.24 | 5,961 | +0.09(+0.64%) |
May 20, 2016 | 14.09 | 14.16 | 14.09 | 14.15 | 7,131 | +0.16(+1.14%) |
May 19, 2016 | 14.06 | 14.14 | 13.97 | 13.99 | 39,097 | -0.07(-0.50%) |
May 18, 2016 | 14.20 | 14.20 | 14.06 | 14.06 | 3,884 | -0.19(-1.33%) |
May 17, 2016 | 14.26 | 14.28 | 14.18 | 14.25 | 9,812 | +0.02(+0.14%) |
May 16, 2016 | 14.34 | 14.37 | 14.23 | 14.23 | 7,461 | -0.11(-0.77%) |
May 13, 2016 | 14.34 | 14.38 | 14.34 | 14.34 | 21,248 | -0.02(-0.14%) |
May 12, 2016 | 14.32 | 14.37 | 14.32 | 14.36 | 6,204 | +0.04(+0.28%) |
May 11, 2016 | 14.30 | 14.32 | 14.30 | 14.32 | 3,066 | -0.01(-0.07%) |
May 10, 2016 | 14.29 | 14.35 | 14.26 | 14.33 | 13,147 | +0.06(+0.42%) |
May 09, 2016 | 14.27 | 14.33 | 14.27 | 14.27 | 11,422 | -0.02(-0.14%) |
May 06, 2016 | 14.25 | 14.29 | 14.25 | 14.29 | 4,330 | +0.03(+0.21%) |
May 05, 2016 | 14.13 | 14.26 | 14.13 | 14.26 | 6,466 | +0.06(+0.42%) |
May 04, 2016 | 14.20 | 14.20 | 14.20 | 14.20 | 7,888 | +0.01(+0.06%) |
May 03, 2016 | 14.05 | 14.19 | 14.05 | 14.19 | 2,782 | +0.10(+0.74%) |