Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.63 | 18.63 | 18.13 | 18.13 | 15,898 | -0.69(-3.67%) |
Apr 27, 2017 | 18.42 | 18.91 | 18.38 | 18.82 | 5,395 | +0.51(+2.79%) |
Apr 26, 2017 | 18.26 | 18.58 | 18.26 | 18.31 | 3,809 | +0.14(+0.77%) |
Apr 25, 2017 | 17.95 | 18.17 | 17.95 | 18.17 | 10,346 | +0.26(+1.45%) |
Apr 24, 2017 | 17.96 | 17.96 | 17.72 | 17.91 | 9,138 | -0.06(-0.33%) |
Apr 21, 2017 | 17.64 | 18.35 | 17.64 | 17.97 | 1,729 | +0.14(+0.79%) |
Apr 20, 2017 | 18.20 | 18.22 | 17.54 | 17.83 | 6,465 | -0.10(-0.56%) |
Apr 19, 2017 | 18.10 | 18.23 | 17.92 | 17.93 | 9,041 | -0.14(-0.80%) |
Apr 18, 2017 | 18.00 | 18.12 | 17.98 | 18.07 | 11,183 | +0.06(+0.36%) |
Apr 17, 2017 | 17.67 | 18.01 | 17.67 | 18.01 | 6,672 | +0.38(+2.16%) |
Apr 13, 2017 | 17.43 | 17.79 | 17.38 | 17.63 | 72,878 | +0.16(+0.90%) |
Apr 12, 2017 | 17.50 | 17.51 | 17.46 | 17.47 | 1,250 | -0.09(-0.50%) |
Apr 11, 2017 | 17.25 | 17.56 | 17.25 | 17.56 | 942 | +0.21(+1.21%) |
Apr 10, 2017 | 17.30 | 17.36 | 17.07 | 17.35 | 4,252 | -0.51(-2.86%) |
Apr 07, 2017 | 17.92 | 18.04 | 17.84 | 17.86 | 14,893 | -0.08(-0.45%) |
Apr 06, 2017 | 17.81 | 17.94 | 17.56 | 17.94 | 5,168 | +0.25(+1.41%) |
Apr 05, 2017 | 19.20 | 19.20 | 17.64 | 17.69 | 14,996 | -0.15(-0.82%) |
Apr 04, 2017 | 18.22 | 18.22 | 17.55 | 17.84 | 9,241 | -1.66(-8.51%) |
Apr 03, 2017 | 17.85 | 19.50 | 17.65 | 19.50 | 11,471 | +1.75(+9.86%) |
Mar 31, 2017 | 17.70 | 17.76 | 17.68 | 17.74 | 5,350 | +0.05(+0.31%) |
Mar 30, 2017 | 17.51 | 17.69 | 17.51 | 17.69 | 2,199 | +0.07(+0.40%) |
Mar 29, 2017 | 17.51 | 17.63 | 17.51 | 17.62 | 3,283 | +0.37(+2.14%) |
Mar 28, 2017 | 17.03 | 17.28 | 17.03 | 17.25 | 8,498 | +0.27(+1.61%) |
Mar 27, 2017 | 16.84 | 17.01 | 16.80 | 16.98 | 965 | +0.18(+1.05%) |
Mar 24, 2017 | 16.98 | 17.03 | 16.80 | 16.80 | 11,443 | -0.11(-0.65%) |
Mar 23, 2017 | 16.91 | 16.97 | 16.88 | 16.91 | 4,351 | +0.00(+0.00%) |
Mar 22, 2017 | 16.61 | 16.96 | 16.61 | 16.91 | 4,729 | +0.05(+0.29%) |
Mar 21, 2017 | 16.93 | 16.93 | 16.60 | 16.86 | 5,312 | -0.07(-0.41%) |
Mar 20, 2017 | 16.60 | 16.94 | 16.56 | 16.93 | 14,131 | +0.37(+2.23%) |
Mar 17, 2017 | 16.27 | 16.71 | 16.27 | 16.56 | 1,817 | +0.16(+0.98%) |
Mar 16, 2017 | 16.45 | 16.45 | 16.40 | 16.40 | 1,892 | -0.10(-0.59%) |
Mar 15, 2017 | 16.08 | 16.55 | 16.03 | 16.50 | 6,364 | +0.70(+4.42%) |
Mar 14, 2017 | 15.96 | 15.96 | 15.76 | 15.80 | 3,968 | -0.16(-1.00%) |
Mar 13, 2017 | 16.11 | 16.11 | 15.96 | 15.96 | 2,353 | +0.01(+0.05%) |
Mar 10, 2017 | 15.95 | 15.95 | 15.95 | 15.95 | 288 | +0.15(+0.96%) |
Mar 09, 2017 | 15.88 | 16.06 | 15.80 | 15.80 | 1,907 | -0.13(-0.81%) |
Mar 08, 2017 | 16.54 | 16.55 | 15.88 | 15.93 | 11,459 | -0.60(-3.63%) |
Mar 07, 2017 | 16.52 | 16.53 | 16.50 | 16.53 | 2,255 | +0.07(+0.42%) |
Mar 06, 2017 | 16.56 | 16.56 | 16.35 | 16.46 | 3,247 | -0.05(-0.30%) |
Mar 03, 2017 | 16.75 | 16.75 | 16.45 | 16.51 | 1,859 | -0.07(-0.42%) |
Mar 02, 2017 | 16.85 | 16.85 | 16.56 | 16.58 | 893 | -0.29(-1.72%) |
Mar 01, 2017 | 17.60 | 17.60 | 16.37 | 16.87 | 2,329 | +0.10(+0.60%) |
Feb 28, 2017 | 16.79 | 16.79 | 16.65 | 16.77 | 5,974 | +0.12(+0.72%) |
Feb 27, 2017 | 16.70 | 16.73 | 16.65 | 16.65 | 6,241 | +0.12(+0.73%) |
Feb 24, 2017 | 16.62 | 16.62 | 16.48 | 16.53 | 3,396 | -0.13(-0.77%) |
Feb 23, 2017 | 16.53 | 16.66 | 16.41 | 16.66 | 5,688 | +0.35(+2.13%) |
Feb 22, 2017 | 16.45 | 16.45 | 16.21 | 16.31 | 1,788 | -0.01(-0.08%) |
Feb 21, 2017 | 16.20 | 16.38 | 16.15 | 16.32 | 12,980 | +0.11(+0.69%) |
Feb 17, 2017 | 16.21 | 16.21 | 16.21 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 15.95 | 16.26 | 15.95 | 16.22 | 4,743 | +0.52(+3.31%) |
Feb 15, 2017 | 15.80 | 15.80 | 15.70 | 15.70 | 1,494 | -0.28(-1.75%) |
Feb 14, 2017 | 16.15 | 16.15 | 15.68 | 15.98 | 3,898 | -0.04(-0.27%) |
Feb 13, 2017 | 16.02 | 16.11 | 16.02 | 16.02 | 2,530 | +0.03(+0.21%) |
Feb 10, 2017 | 15.80 | 16.04 | 15.80 | 15.99 | 8,675 | +0.19(+1.21%) |
Feb 09, 2017 | 15.80 | 15.80 | 15.78 | 15.80 | 5,439 | +0.07(+0.44%) |
Feb 08, 2017 | 15.73 | 15.73 | 15.52 | 15.73 | 9,115 | +0.05(+0.32%) |
Feb 07, 2017 | 15.68 | 15.69 | 15.68 | 15.68 | 2,089 | +0.02(+0.14%) |
Feb 06, 2017 | 15.75 | 15.77 | 15.63 | 15.66 | 6,027 | +0.07(+0.44%) |
Feb 03, 2017 | 15.74 | 15.74 | 15.57 | 15.59 | 1,250 | +0.18(+1.17%) |
Feb 02, 2017 | 15.44 | 15.45 | 15.37 | 15.41 | 2,890 | +0.26(+1.72%) |
Feb 01, 2017 | 15.59 | 15.59 | 15.15 | 15.15 | 1,721 | -0.01(-0.07%) |
Jan 31, 2017 | 15.10 | 15.16 | 14.76 | 15.16 | 2,759 | -0.12(-0.80%) |
Jan 30, 2017 | 15.64 | 15.64 | 15.20 | 15.28 | 2,502 | -0.22(-1.45%) |
Jan 27, 2017 | 15.64 | 15.64 | 15.42 | 15.51 | 2,270 | -0.14(-0.88%) |
Jan 26, 2017 | 15.87 | 15.87 | 15.59 | 15.64 | 1,680 | -0.03(-0.16%) |
Jan 25, 2017 | 15.93 | 15.93 | 15.53 | 15.67 | 15,299 | -0.09(-0.57%) |
Jan 24, 2017 | 15.85 | 15.85 | 15.61 | 15.76 | 1,553 | +0.07(+0.45%) |
Jan 23, 2017 | 15.50 | 15.70 | 15.50 | 15.69 | 2,354 | +0.30(+1.92%) |
Jan 20, 2017 | 15.41 | 15.42 | 15.28 | 15.39 | 2,173 | +0.04(+0.29%) |
Jan 19, 2017 | 15.32 | 15.51 | 15.32 | 15.35 | 4,080 | -0.12(-0.78%) |
Jan 18, 2017 | 15.55 | 15.56 | 15.47 | 15.47 | 4,214 | -0.14(-0.90%) |
Jan 17, 2017 | 15.55 | 15.70 | 15.55 | 15.61 | 8,558 | +0.12(+0.79%) |
Jan 13, 2017 | 15.49 | 15.49 | 15.49 | 0 | -0.03(-0.21%) | |
Jan 12, 2017 | 15.78 | 15.78 | 15.52 | 15.52 | 625 | -0.26(-1.65%) |
Jan 11, 2017 | 16.03 | 16.03 | 15.44 | 15.78 | 7,362 | -0.57(-3.49%) |
Jan 10, 2017 | 16.16 | 16.45 | 15.98 | 16.35 | 25,966 | +0.13(+0.78%) |
Jan 09, 2017 | 16.30 | 16.43 | 16.20 | 16.22 | 2,585 | -0.06(-0.34%) |
Jan 06, 2017 | 16.38 | 16.40 | 16.28 | 16.28 | 8,346 | +0.03(+0.18%) |
Jan 05, 2017 | 16.27 | 16.35 | 16.20 | 16.25 | 3,608 | -0.03(-0.16%) |
Jan 04, 2017 | 16.00 | 16.32 | 16.00 | 16.28 | 1,566 | +0.33(+2.04%) |
Jan 03, 2017 | 15.79 | 15.95 | 15.75 | 15.95 | 6,302 | +0.31(+1.98%) |
Dec 30, 2016 | 15.64 | 15.64 | 15.64 | 0 | -0.21(-1.32%) | |
Dec 29, 2016 | 15.68 | 15.85 | 15.68 | 15.85 | 554 | +0.49(+3.22%) |
Dec 28, 2016 | 15.24 | 15.51 | 15.24 | 15.35 | 401 | -0.12(-0.77%) |
Dec 27, 2016 | 15.75 | 15.75 | 15.47 | 15.47 | 602 | -0.21(-1.31%) |
Dec 23, 2016 | 15.68 | 15.68 | 15.68 | 0 | -0.04(-0.25%) | |
Dec 22, 2016 | 15.57 | 15.72 | 15.54 | 15.72 | 1,630 | +0.11(+0.69%) |
Dec 21, 2016 | 15.74 | 15.80 | 15.58 | 15.61 | 5,301 | +0.02(+0.14%) |
Dec 20, 2016 | 15.56 | 15.59 | 15.56 | 15.59 | 740 | -0.17(-1.08%) |
Dec 19, 2016 | 15.20 | 15.76 | 15.20 | 15.76 | 3,715 | +0.62(+4.10%) |
Dec 16, 2016 | 14.70 | 15.20 | 14.70 | 15.14 | 8,922 | +0.55(+3.78%) |
Dec 15, 2016 | 15.00 | 15.25 | 14.58 | 14.59 | 4,507 | -0.63(-4.15%) |
Dec 14, 2016 | 15.24 | 16.45 | 15.15 | 15.22 | 2,660 | -0.25(-1.62%) |
Dec 13, 2016 | 16.00 | 16.00 | 15.46 | 15.47 | 1,518 | -0.52(-3.28%) |
Dec 12, 2016 | 16.32 | 16.32 | 15.99 | 15.99 | 308 | -0.17(-1.08%) |
Dec 09, 2016 | 16.14 | 16.17 | 16.05 | 16.17 | 3,333 | +0.07(+0.42%) |
Dec 08, 2016 | 15.89 | 16.10 | 15.89 | 16.10 | 3,400 | +0.20(+1.27%) |
Dec 07, 2016 | 15.81 | 16.01 | 15.80 | 15.90 | 6,599 | +0.18(+1.13%) |
Dec 06, 2016 | 15.63 | 15.73 | 15.63 | 15.72 | 1,551 | +0.22(+1.44%) |
Dec 05, 2016 | 15.21 | 15.51 | 15.17 | 15.50 | 4,601 | +0.66(+4.43%) |
Dec 02, 2016 | 15.05 | 15.19 | 14.84 | 14.84 | 762 | -0.07(-0.47%) |
Dec 01, 2016 | 15.30 | 16.14 | 14.89 | 14.91 | 5,121 | -0.39(-2.55%) |
Nov 30, 2016 | 15.57 | 15.57 | 15.30 | 15.30 | 6,961 | -0.63(-3.95%) |
Nov 29, 2016 | 15.57 | 15.93 | 15.57 | 15.93 | 8,092 | +0.32(+2.04%) |
Nov 28, 2016 | 15.62 | 15.69 | 15.56 | 15.61 | 1,870 | +0.21(+1.39%) |
Nov 25, 2016 | 15.34 | 15.40 | 15.33 | 15.40 | 1,610 | -0.13(-0.83%) |
Nov 23, 2016 | 15.52 | 15.52 | 15.52 | 0 | +0.12(+0.81%) | |
Nov 21, 2016 | 15.40 | 25 | +0.55(+3.70%) | |||
Nov 17, 2016 | 14.85 | 1 | +0.05(+0.37%) | |||
Nov 15, 2016 | 14.79 | 14.79 | 14.79 | 0 | +0.19(+1.27%) | |
Nov 14, 2016 | 14.61 | 14.61 | 14.61 | 14.61 | 500 | -0.12(-0.82%) |
Nov 11, 2016 | 14.78 | 14.88 | 14.73 | 14.73 | 765 | +0.19(+1.31%) |
Nov 10, 2016 | 14.75 | 14.81 | 14.54 | 14.54 | 409 | -0.46(-3.07%) |
Nov 09, 2016 | 15.02 | 15.02 | 15.00 | 15.00 | 1,424 | -0.16(-1.06%) |
Nov 08, 2016 | 15.12 | 15.18 | 15.12 | 15.16 | 801 | -0.04(-0.26%) |
Nov 07, 2016 | 14.91 | 15.20 | 14.91 | 15.20 | 2,891 | +0.31(+2.08%) |
Nov 04, 2016 | 14.85 | 14.99 | 14.85 | 14.89 | 6,092 | +0.29(+1.99%) |
Nov 03, 2016 | 14.77 | 14.86 | 14.60 | 14.60 | 918 | +0.13(+0.93%) |
Nov 02, 2016 | 14.56 | 14.56 | 14.46 | 14.46 | 758 | -0.10(-0.65%) |
Nov 01, 2016 | 15.00 | 15.00 | 14.56 | 14.56 | 373 | -0.24(-1.62%) |
Oct 28, 2016 | 14.80 | 127 | +0.05(+0.34%) | |||
Oct 27, 2016 | 15.07 | 15.07 | 14.75 | 14.75 | 1,631 | -0.50(-3.28%) |
Oct 26, 2016 | 15.30 | 15.30 | 15.25 | 15.25 | 2,280 | -0.02(-0.10%) |
Oct 25, 2016 | 15.07 | 15.27 | 15.07 | 15.27 | 3,483 | +0.43(+2.93%) |
Oct 24, 2016 | 13.88 | 14.89 | 13.09 | 14.83 | 13,941 | +0.25(+1.72%) |
Oct 21, 2016 | 14.61 | 14.68 | 14.58 | 14.58 | 12,351 | +0.11(+0.76%) |
Oct 20, 2016 | 14.39 | 14.50 | 14.39 | 14.47 | 1,238 | -0.01(-0.07%) |
Oct 19, 2016 | 14.50 | 14.50 | 14.48 | 14.48 | 955 | +0.09(+0.64%) |
Oct 18, 2016 | 14.39 | 14.39 | 14.39 | 14.39 | 875 | +0.28(+1.97%) |
Oct 17, 2016 | 14.25 | 14.25 | 14.09 | 14.11 | 3,819 | -0.14(-0.98%) |
Oct 14, 2016 | 14.35 | 14.38 | 14.25 | 14.25 | 4,700 | -0.15(-1.02%) |
Oct 13, 2016 | 14.31 | 14.43 | 14.31 | 14.40 | 1,264 | +0.20(+1.39%) |
Oct 12, 2016 | 13.87 | 14.29 | 13.87 | 14.20 | 4,653 | +0.43(+3.09%) |
Oct 11, 2016 | 13.86 | 13.86 | 13.77 | 13.77 | 2,555 | -0.89(-6.04%) |
Oct 10, 2016 | 14.62 | 14.66 | 14.61 | 14.66 | 3,301 | +0.24(+1.66%) |
Oct 07, 2016 | 14.46 | 14.56 | 14.27 | 14.42 | 43,555 | -0.04(-0.28%) |
Oct 06, 2016 | 14.55 | 14.55 | 14.37 | 14.46 | 3,064 | -0.10(-0.69%) |
Oct 05, 2016 | 14.85 | 14.85 | 14.53 | 14.56 | 2,322 | -0.07(-0.48%) |
Oct 04, 2016 | 15.25 | 15.25 | 14.56 | 14.63 | 5,157 | -0.67(-4.38%) |
Oct 03, 2016 | 15.64 | 15.84 | 15.30 | 15.30 | 8,001 | -0.39(-2.51%) |
Sep 30, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 118 | +0.00(+0.00%) |
Sep 29, 2016 | 15.74 | 15.79 | 15.69 | 15.69 | 2,033 | -0.05(-0.29%) |
Sep 28, 2016 | 16.04 | 16.04 | 15.69 | 15.74 | 3,009 | -0.13(-0.82%) |
Sep 27, 2016 | 15.98 | 15.98 | 15.87 | 15.87 | 5,913 | +0.02(+0.13%) |
Sep 26, 2016 | 15.92 | 15.93 | 15.85 | 15.85 | 2,750 | +0.00(+0.00%) |
Sep 23, 2016 | 15.97 | 16.03 | 15.85 | 15.85 | 2,932 | -0.04(-0.25%) |
Sep 22, 2016 | 15.79 | 16.01 | 15.79 | 15.89 | 3,387 | +0.36(+2.32%) |
Sep 21, 2016 | 15.43 | 15.59 | 15.24 | 15.53 | 2,711 | -0.03(-0.19%) |
Sep 20, 2016 | 15.45 | 15.59 | 15.41 | 15.56 | 31,967 | +0.20(+1.30%) |
Sep 19, 2016 | 15.18 | 15.48 | 15.18 | 15.36 | 11,104 | +0.37(+2.47%) |
Sep 16, 2016 | 15.06 | 15.09 | 14.88 | 14.99 | 16,726 | -0.27(-1.77%) |
Sep 15, 2016 | 14.92 | 15.27 | 14.91 | 15.26 | 9,950 | +0.24(+1.60%) |
Sep 14, 2016 | 14.93 | 15.32 | 14.91 | 15.02 | 42,720 | +0.14(+0.97%) |
Sep 13, 2016 | 15.16 | 15.25 | 14.88 | 14.88 | 29,103 | -0.44(-2.90%) |
Sep 12, 2016 | 14.78 | 15.39 | 14.78 | 15.32 | 19,335 | +0.36(+2.41%) |
Sep 09, 2016 | 15.51 | 15.51 | 14.96 | 14.96 | 4,429 | -1.24(-7.67%) |
Sep 08, 2016 | 16.36 | 16.36 | 16.20 | 16.20 | 1,608 | -0.16(-0.99%) |
Sep 07, 2016 | 16.21 | 16.38 | 16.21 | 16.36 | 2,668 | +0.25(+1.57%) |
Sep 06, 2016 | 15.89 | 16.11 | 15.85 | 16.11 | 1,393 | +0.09(+0.57%) |
Sep 02, 2016 | 16.02 | 16.02 | 16.02 | 16.02 | 200 | +0.49(+3.16%) |
Sep 01, 2016 | 15.78 | 15.78 | 15.34 | 15.53 | 2,364 | +0.20(+1.30%) |
Aug 31, 2016 | 15.57 | 15.57 | 15.33 | 15.33 | 2,000 | -0.24(-1.54%) |
Aug 30, 2016 | 15.47 | 15.57 | 15.47 | 15.57 | 2,438 | +0.02(+0.13%) |
Aug 29, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 707 | +0.25(+1.63%) |
Aug 26, 2016 | 15.83 | 15.83 | 15.30 | 15.30 | 5,825 | -0.41(-2.61%) |
Aug 25, 2016 | 15.67 | 15.71 | 15.67 | 15.71 | 200 | -0.09(-0.57%) |
Aug 24, 2016 | 15.80 | 15.80 | 15.80 | 15.80 | 601 | -0.03(-0.19%) |
Aug 23, 2016 | 15.63 | 15.83 | 15.63 | 15.83 | 1,838 | +0.45(+2.93%) |
Aug 19, 2016 | 15.45 | 15.45 | 15.38 | 15.38 | 10 | -0.08(-0.52%) |
Aug 18, 2016 | 15.46 | 15.46 | 15.46 | 15.46 | 455 | +0.04(+0.29%) |
Aug 17, 2016 | 15.25 | 15.42 | 15.25 | 15.42 | 1,992 | -0.02(-0.16%) |
Aug 16, 2016 | 15.80 | 15.80 | 15.44 | 15.44 | 796 | -0.44(-2.77%) |
Aug 15, 2016 | 15.88 | 15.88 | 15.88 | 15.88 | 432 | -0.08(-0.50%) |
Aug 12, 2016 | 15.97 | 15.97 | 15.96 | 15.96 | 2,090 | +0.08(+0.50%) |
Aug 11, 2016 | 16.05 | 16.05 | 15.83 | 15.88 | 2,175 | -0.17(-1.05%) |
Aug 10, 2016 | 16.07 | 16.07 | 16.05 | 16.05 | 683 | -0.29(-1.80%) |
Aug 09, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 455 | +0.24(+1.51%) |
Aug 08, 2016 | 16.10 | 16.10 | 16.10 | 16.10 | 107 | +0.10(+0.63%) |
Aug 05, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 250 | +0.50(+3.25%) |
Aug 04, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 194 | -0.00(-0.03%) |
Aug 03, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 126 | +0.17(+1.12%) |
Aug 02, 2016 | 15.38 | 15.38 | 15.33 | 15.33 | 502 | -0.34(-2.15%) |
Aug 01, 2016 | 15.65 | 15.72 | 15.24 | 15.66 | 7,812 | +0.27(+1.79%) |
Jul 29, 2016 | 15.40 | 15.40 | 15.39 | 15.39 | 1,303 | +0.33(+2.19%) |
Jul 27, 2016 | 15.12 | 15.12 | 15.06 | 15.06 | 2 | -0.16(-1.05%) |
Jul 25, 2016 | 15.36 | 15.36 | 15.06 | 15.22 | 135 | -0.05(-0.35%) |
Jul 22, 2016 | 15.31 | 15.31 | 15.27 | 15.27 | 1,420 | +0.18(+1.21%) |
Jul 20, 2016 | 14.93 | 15.09 | 14.93 | 15.09 | 8 | +0.25(+1.71%) |
Jul 19, 2016 | 14.76 | 14.84 | 14.75 | 14.84 | 1,599 | +0.14(+0.93%) |
Jul 18, 2016 | 14.47 | 14.70 | 14.47 | 14.70 | 2,172 | +0.23(+1.59%) |
Jul 15, 2016 | 14.37 | 14.47 | 14.37 | 14.47 | 1,227 | -0.07(-0.48%) |
Jul 14, 2016 | 14.61 | 14.61 | 14.54 | 14.54 | 1,047 | -0.21(-1.43%) |
Jul 13, 2016 | 14.25 | 15.29 | 12.00 | 14.75 | 5,725 | +0.25(+1.72%) |
Jul 12, 2016 | 14.48 | 14.80 | 11.58 | 14.50 | 2,582 | -0.54(-3.59%) |
Jul 11, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 2,051 | +0.18(+1.21%) |
Jul 08, 2016 | 15.09 | 14.62 | 14.85 | 14.86 | 2,637 | +0.24(+1.64%) |
Jul 07, 2016 | 14.96 | 14.99 | 14.62 | 14.62 | 2,643 | -0.08(-0.54%) |
Jul 06, 2016 | 14.70 | 14.70 | 14.70 | 14.70 | 2,506 | -0.08(-0.54%) |
Jul 05, 2016 | 14.78 | 14.78 | 14.78 | 14.78 | 1,000 | -0.17(-1.14%) |
Jul 01, 2016 | 14.91 | 14.95 | 14.95 | 14.95 | 1,000 | +0.00(+0.01%) |
Jun 30, 2016 | 14.95 | 14.95 | 14.95 | 14.95 | 100 | +0.21(+1.43%) |
Jun 29, 2016 | 14.58 | 14.74 | 14.58 | 14.74 | 1,800 | +0.50(+3.51%) |
Jun 28, 2016 | 14.25 | 14.25 | 14.24 | 14.24 | 610 | -0.04(-0.28%) |
Jun 24, 2016 | 14.28 | 14.28 | 14.28 | 14.28 | 1 | -0.07(-0.49%) |
Jun 23, 2016 | 14.28 | 14.35 | 14.28 | 14.35 | 355 | +0.15(+1.06%) |
Jun 22, 2016 | 14.26 | 14.26 | 14.20 | 14.20 | 1,983 | -0.26(-1.80%) |
Jun 20, 2016 | 12.00 | 14.54 | 11.51 | 14.46 | 5 | +0.17(+1.19%) |
Jun 17, 2016 | 14.29 | 14.29 | 14.29 | 14.29 | 698 | +0.01(+0.07%) |
Jun 16, 2016 | 14.40 | 14.40 | 14.24 | 14.28 | 451 | +0.06(+0.42%) |
Jun 15, 2016 | 11.67 | 14.26 | 11.00 | 14.22 | 11,376 | +0.11(+0.78%) |
Jun 14, 2016 | 14.10 | 14.11 | 14.10 | 14.11 | 541 | -0.16(-1.12%) |
Jun 13, 2016 | 14.27 | 14.27 | 14.27 | 14.27 | 260 | -0.32(-2.19%) |
Jun 10, 2016 | 14.68 | 14.70 | 14.59 | 14.59 | 4,995 | -0.24(-1.62%) |
Jun 09, 2016 | 14.80 | 14.86 | 14.62 | 14.83 | 6,483 | +0.16(+1.09%) |
Jun 08, 2016 | 14.67 | 14.67 | 14.67 | 14.67 | 100 | +0.09(+0.62%) |
Jun 07, 2016 | 14.66 | 14.66 | 14.58 | 14.58 | 1,924 | +0.04(+0.29%) |
Jun 06, 2016 | 14.63 | 14.63 | 14.54 | 14.54 | 911 | +0.08(+0.54%) |
Jun 03, 2016 | 14.60 | 14.60 | 14.46 | 14.46 | 946 | +0.05(+0.35%) |
Jun 01, 2016 | 14.20 | 14.45 | 14.19 | 14.41 | 13 | +0.32(+2.29%) |
May 27, 2016 | 14.09 | 14.09 | 14.08 | 14.09 | 4 | -0.01(-0.05%) |
May 26, 2016 | 14.11 | 14.11 | 14.09 | 14.09 | 446 | +0.17(+1.20%) |
May 24, 2016 | 13.92 | 13.93 | 13.92 | 13.93 | 43 | +0.07(+0.48%) |
May 23, 2016 | 13.86 | 13.86 | 13.86 | 13.86 | 463 | +0.08(+0.58%) |
May 20, 2016 | 13.77 | 13.78 | 13.77 | 13.78 | 475 | +0.28(+2.04%) |
May 19, 2016 | 13.50 | 13.60 | 13.46 | 13.50 | 4,370 | -0.43(-3.06%) |
May 18, 2016 | 14.10 | 14.10 | 13.93 | 13.93 | 1,300 | -0.13(-0.94%) |
May 17, 2016 | 14.40 | 14.40 | 14.06 | 14.06 | 669 | -0.17(-1.18%) |
May 16, 2016 | 21.19 | 14.23 | 14.19 | 14.23 | 447 | +0.09(+0.64%) |
May 13, 2016 | 14.14 | 14.25 | 14.04 | 14.14 | 6,215 | -0.08(-0.56%) |
May 12, 2016 | 14.04 | 14.26 | 14.03 | 14.22 | 3,851 | +0.04(+0.28%) |
May 11, 2016 | 14.11 | 14.31 | 14.11 | 14.18 | 3,086 | +0.03(+0.21%) |
May 10, 2016 | 14.14 | 14.18 | 14.03 | 14.15 | 3,993 | -0.01(-0.07%) |
May 09, 2016 | 14.05 | 14.18 | 14.04 | 14.16 | 4,944 | +0.49(+3.61%) |
May 06, 2016 | 13.66 | 13.69 | 13.57 | 13.67 | 7,305 | +0.35(+2.60%) |
May 05, 2016 | 13.04 | 13.41 | 13.04 | 13.32 | 7,293 | +0.23(+1.76%) |
May 04, 2016 | 12.72 | 13.09 | 12.66 | 13.09 | 8,200 | +0.36(+2.83%) |
May 03, 2016 | 13.40 | 13.40 | 12.73 | 12.73 | 2,100 | -0.36(-2.76%) |