Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.21 | 13.21 | 13.12 | 13.17 | 82,016 | -0.43(-3.13%) |
Apr 27, 2017 | 13.68 | 13.75 | 13.56 | 13.60 | 67,524 | -0.42(-3.00%) |
Apr 26, 2017 | 14.03 | 14.16 | 13.99 | 14.02 | 49,937 | -0.01(-0.11%) |
Apr 25, 2017 | 14.08 | 14.08 | 14.00 | 14.03 | 60,292 | -0.10(-0.71%) |
Apr 24, 2017 | 14.06 | 14.13 | 14.06 | 14.13 | 138,803 | +0.18(+1.29%) |
Apr 21, 2017 | 13.90 | 13.98 | 13.90 | 13.95 | 54,906 | +0.23(+1.71%) |
Apr 20, 2017 | 13.70 | 13.73 | 13.70 | 13.71 | 67,587 | -0.04(-0.33%) |
Apr 19, 2017 | 13.81 | 13.81 | 13.75 | 13.76 | 118,169 | -0.11(-0.76%) |
Apr 18, 2017 | 13.81 | 13.90 | 13.81 | 13.87 | 85,854 | -0.12(-0.89%) |
Apr 17, 2017 | 13.92 | 13.99 | 13.92 | 13.99 | 133,596 | +0.21(+1.49%) |
Apr 13, 2017 | 13.85 | 13.85 | 13.76 | 13.79 | 93,876 | -0.04(-0.25%) |
Apr 12, 2017 | 13.79 | 13.84 | 13.75 | 13.82 | 79,660 | +0.00(+0.00%) |
Apr 11, 2017 | 13.74 | 13.84 | 13.74 | 13.82 | 57,192 | +0.24(+1.77%) |
Apr 10, 2017 | 13.57 | 13.63 | 13.53 | 13.58 | 120,167 | +0.09(+0.67%) |
Apr 07, 2017 | 13.51 | 13.54 | 13.46 | 13.49 | 68,981 | -0.02(-0.15%) |
Apr 06, 2017 | 13.51 | 13.51 | 13.46 | 13.51 | 104,543 | +0.07(+0.52%) |
Apr 05, 2017 | 13.46 | 13.46 | 13.40 | 13.44 | 65,783 | -0.04(-0.33%) |
Apr 04, 2017 | 13.47 | 13.50 | 13.41 | 13.48 | 256,102 | +0.04(+0.26%) |
Apr 03, 2017 | 13.26 | 13.45 | 13.26 | 13.45 | 95,141 | +0.27(+2.09%) |
Mar 31, 2017 | 13.25 | 13.25 | 13.13 | 13.18 | 99,838 | -0.17(-1.31%) |
Mar 30, 2017 | 13.47 | 13.47 | 13.33 | 13.35 | 72,267 | -0.17(-1.26%) |
Mar 29, 2017 | 13.56 | 13.61 | 13.51 | 13.52 | 59,057 | -0.03(-0.22%) |
Mar 28, 2017 | 13.60 | 13.62 | 13.55 | 13.55 | 58,336 | -0.05(-0.37%) |
Mar 27, 2017 | 13.64 | 13.64 | 13.59 | 13.60 | 63,911 | +0.02(+0.15%) |
Mar 24, 2017 | 13.69 | 13.69 | 13.56 | 13.58 | 181,984 | +0.06(+0.48%) |
Mar 23, 2017 | 13.55 | 13.60 | 13.49 | 13.52 | 88,464 | -0.01(-0.11%) |
Mar 22, 2017 | 13.51 | 13.54 | 13.42 | 13.53 | 147,788 | +0.16(+1.23%) |
Mar 21, 2017 | 13.53 | 13.53 | 13.29 | 13.37 | 85,422 | +0.22(+1.71%) |
Mar 20, 2017 | 13.15 | 13.22 | 13.14 | 13.14 | 84,856 | -0.04(-0.30%) |
Mar 17, 2017 | 13.20 | 13.20 | 13.11 | 13.18 | 171,582 | -0.21(-1.53%) |
Mar 16, 2017 | 13.47 | 13.51 | 13.36 | 13.38 | 127,860 | -0.12(-0.85%) |
Mar 15, 2017 | 13.38 | 13.50 | 13.30 | 13.50 | 233,640 | +0.10(+0.75%) |
Mar 14, 2017 | 13.34 | 13.41 | 13.34 | 13.40 | 46,956 | -0.13(-0.96%) |
Mar 13, 2017 | 13.55 | 13.62 | 13.50 | 13.53 | 87,080 | -0.02(-0.11%) |
Mar 10, 2017 | 13.32 | 13.55 | 13.32 | 13.54 | 108,311 | +0.23(+1.77%) |
Mar 09, 2017 | 13.31 | 13.40 | 13.21 | 13.31 | 664,728 | -0.06(-0.45%) |
Mar 08, 2017 | 13.57 | 13.58 | 13.28 | 13.37 | 464,741 | -0.11(-0.82%) |
Mar 07, 2017 | 13.41 | 13.55 | 13.41 | 13.48 | 99,588 | +0.05(+0.41%) |
Mar 06, 2017 | 13.38 | 13.47 | 13.38 | 13.43 | 96,526 | -0.04(-0.33%) |
Mar 03, 2017 | 13.43 | 13.53 | 13.40 | 13.47 | 101,934 | +0.04(+0.30%) |
Mar 02, 2017 | 13.55 | 13.55 | 13.39 | 13.43 | 145,986 | -0.10(-0.70%) |
Mar 01, 2017 | 13.62 | 13.62 | 13.45 | 13.53 | 147,847 | +0.10(+0.71%) |
Feb 28, 2017 | 13.54 | 13.58 | 13.43 | 13.43 | 83,785 | -0.14(-1.07%) |
Feb 27, 2017 | 13.61 | 13.61 | 13.56 | 13.57 | 106,451 | +0.01(+0.11%) |
Feb 24, 2017 | 13.50 | 13.60 | 13.50 | 13.56 | 175,035 | +0.05(+0.37%) |
Feb 23, 2017 | 13.33 | 13.64 | 13.33 | 13.51 | 533,220 | +0.20(+1.50%) |
Feb 22, 2017 | 13.09 | 13.32 | 13.09 | 13.31 | 123,272 | +0.04(+0.26%) |
Feb 21, 2017 | 13.35 | 13.40 | 13.25 | 13.28 | 117,479 | -0.32(-2.39%) |
Feb 17, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.07(+0.55%) | |
Feb 16, 2017 | 13.46 | 13.53 | 13.45 | 13.53 | 100,584 | +0.04(+0.33%) |
Feb 15, 2017 | 13.45 | 13.51 | 13.43 | 13.48 | 101,547 | +0.02(+0.11%) |
Feb 14, 2017 | 13.54 | 13.60 | 13.43 | 13.46 | 226,169 | -0.11(-0.77%) |
Feb 13, 2017 | 13.35 | 13.61 | 13.35 | 13.57 | 93,078 | +0.06(+0.46%) |
Feb 10, 2017 | 13.29 | 13.53 | 13.29 | 13.51 | 92,630 | +0.16(+1.18%) |
Feb 09, 2017 | 13.35 | 13.38 | 13.31 | 13.35 | 110,332 | +0.06(+0.45%) |
Feb 08, 2017 | 13.26 | 13.35 | 13.24 | 13.29 | 88,013 | +0.03(+0.23%) |
Feb 07, 2017 | 13.25 | 13.29 | 13.24 | 13.26 | 253,481 | +0.00(+0.00%) |
Feb 06, 2017 | 13.20 | 13.34 | 13.14 | 13.26 | 127,749 | +0.07(+0.57%) |
Feb 03, 2017 | 13.25 | 13.25 | 13.11 | 13.19 | 120,880 | +0.12(+0.96%) |
Feb 02, 2017 | 13.01 | 13.18 | 12.97 | 13.06 | 504,958 | +0.15(+1.12%) |
Feb 01, 2017 | 13.00 | 13.04 | 12.88 | 12.91 | 210,151 | -0.43(-3.19%) |
Jan 31, 2017 | 13.30 | 13.38 | 13.25 | 13.34 | 342,745 | -0.08(-0.60%) |
Jan 30, 2017 | 13.35 | 13.52 | 13.17 | 13.42 | 198,390 | +0.06(+0.45%) |
Jan 27, 2017 | 13.40 | 13.48 | 13.36 | 13.36 | 192,509 | -0.12(-0.89%) |
Jan 26, 2017 | 13.59 | 13.72 | 13.47 | 13.48 | 200,698 | -0.21(-1.53%) |
Jan 25, 2017 | 13.52 | 13.69 | 13.52 | 13.69 | 108,159 | +0.15(+1.11%) |
Jan 24, 2017 | 13.41 | 13.60 | 13.41 | 13.54 | 132,089 | +0.02(+0.15%) |
Jan 23, 2017 | 13.47 | 13.54 | 13.40 | 13.52 | 259,174 | +0.06(+0.48%) |
Jan 20, 2017 | 13.44 | 13.49 | 13.37 | 13.46 | 101,826 | +0.08(+0.60%) |
Jan 19, 2017 | 13.50 | 13.87 | 13.32 | 13.38 | 141,218 | -0.13(-1.00%) |
Jan 18, 2017 | 13.53 | 13.74 | 13.51 | 13.51 | 144,895 | -0.21(-1.49%) |
Jan 17, 2017 | 13.64 | 13.93 | 13.55 | 13.71 | 614,410 | -0.29(-2.11%) |
Jan 13, 2017 | 14.01 | 14.01 | 14.01 | 0 | +0.05(+0.39%) | |
Jan 12, 2017 | 14.01 | 14.15 | 13.91 | 13.96 | 164,091 | -0.39(-2.71%) |
Jan 11, 2017 | 14.38 | 14.50 | 14.28 | 14.35 | 109,966 | +0.09(+0.60%) |
Jan 10, 2017 | 14.30 | 14.31 | 14.20 | 14.26 | 96,284 | +0.04(+0.28%) |
Jan 09, 2017 | 14.33 | 14.35 | 14.16 | 14.22 | 288,952 | +0.07(+0.46%) |
Jan 06, 2017 | 13.96 | 14.42 | 13.96 | 14.15 | 209,371 | -0.18(-1.22%) |
Jan 05, 2017 | 14.24 | 14.45 | 14.07 | 14.33 | 193,148 | +0.36(+2.58%) |
Jan 04, 2017 | 13.88 | 13.98 | 13.88 | 13.97 | 159,761 | +0.08(+0.54%) |
Jan 03, 2017 | 13.93 | 13.93 | 13.81 | 13.89 | 241,101 | +0.04(+0.25%) |
Dec 30, 2016 | 13.86 | 13.86 | 13.86 | 0 | +0.17(+1.24%) | |
Dec 29, 2016 | 13.84 | 13.84 | 13.66 | 13.69 | 297,975 | -0.09(-0.65%) |
Dec 28, 2016 | 13.73 | 13.85 | 13.70 | 13.78 | 112,125 | -0.16(-1.11%) |
Dec 27, 2016 | 13.88 | 13.98 | 13.88 | 13.94 | 798,180 | +0.04(+0.32%) |
Dec 23, 2016 | 13.89 | 13.89 | 13.89 | 0 | +0.10(+0.69%) | |
Dec 22, 2016 | 13.71 | 13.95 | 13.68 | 13.79 | 609,509 | -0.10(-0.68%) |
Dec 21, 2016 | 13.68 | 14.08 | 13.68 | 13.89 | 384,725 | -0.05(-0.36%) |
Dec 20, 2016 | 13.75 | 13.99 | 13.75 | 13.94 | 247,926 | +0.11(+0.80%) |
Dec 19, 2016 | 13.65 | 13.89 | 13.65 | 13.83 | 318,415 | +0.42(+3.09%) |
Dec 16, 2016 | 13.52 | 13.57 | 13.38 | 13.41 | 141,445 | -0.11(-0.78%) |
Dec 15, 2016 | 13.78 | 13.78 | 13.48 | 13.52 | 280,199 | -0.02(-0.15%) |
Dec 14, 2016 | 13.66 | 13.95 | 13.54 | 13.54 | 152,754 | -0.37(-2.66%) |
Dec 13, 2016 | 13.68 | 13.93 | 13.68 | 13.91 | 181,203 | +0.44(+3.27%) |
Dec 12, 2016 | 13.44 | 13.52 | 13.36 | 13.47 | 740,205 | +0.09(+0.64%) |
Dec 09, 2016 | 13.28 | 13.39 | 13.25 | 13.38 | 386,647 | +0.03(+0.19%) |
Dec 08, 2016 | 13.50 | 13.50 | 13.32 | 13.36 | 185,521 | -0.10(-0.74%) |
Dec 07, 2016 | 13.41 | 13.54 | 13.25 | 13.46 | 179,862 | -0.05(-0.41%) |
Dec 06, 2016 | 13.65 | 13.65 | 13.45 | 13.52 | 146,566 | -0.06(-0.48%) |
Dec 05, 2016 | 13.37 | 13.61 | 13.37 | 13.58 | 200,056 | +0.00(+0.00%) |
Dec 02, 2016 | 13.53 | 13.64 | 13.53 | 13.58 | 128,599 | -0.01(-0.07%) |
Dec 01, 2016 | 13.80 | 13.80 | 13.54 | 13.59 | 123,891 | -0.32(-2.28%) |
Nov 30, 2016 | 13.99 | 14.11 | 13.84 | 13.91 | 110,080 | -0.19(-1.33%) |
Nov 29, 2016 | 13.87 | 14.12 | 13.87 | 14.10 | 136,262 | +0.19(+1.33%) |
Nov 28, 2016 | 13.83 | 13.96 | 13.83 | 13.91 | 113,406 | -0.05(-0.36%) |
Nov 25, 2016 | 14.15 | 14.24 | 13.95 | 13.96 | 68,735 | -0.27(-1.93%) |
Nov 23, 2016 | 14.23 | 14.23 | 14.23 | 0 | -0.11(-0.73%) | |
Nov 22, 2016 | 14.15 | 14.46 | 14.15 | 14.34 | 154,829 | +0.05(+0.35%) |
Nov 21, 2016 | 14.10 | 14.44 | 14.10 | 14.29 | 115,018 | +0.18(+1.31%) |
Nov 18, 2016 | 14.20 | 14.30 | 14.08 | 14.11 | 112,338 | -0.70(-4.74%) |
Nov 17, 2016 | 14.65 | 14.81 | 14.56 | 14.81 | 105,624 | +0.20(+1.38%) |
Nov 16, 2016 | 14.62 | 14.65 | 14.40 | 14.61 | 135,135 | -0.02(-0.14%) |
Nov 15, 2016 | 14.41 | 14.63 | 14.41 | 14.62 | 120,359 | +0.29(+2.02%) |
Nov 14, 2016 | 14.57 | 14.57 | 14.30 | 14.34 | 137,020 | -0.25(-1.71%) |
Nov 11, 2016 | 14.45 | 14.65 | 14.45 | 14.59 | 110,503 | -0.00(-0.03%) |
Nov 10, 2016 | 14.60 | 14.66 | 14.50 | 14.59 | 94,680 | +0.02(+0.14%) |
Nov 09, 2016 | 14.40 | 14.64 | 14.40 | 14.57 | 103,403 | +0.36(+2.53%) |
Nov 08, 2016 | 14.05 | 14.26 | 14.05 | 14.21 | 109,197 | +0.01(+0.04%) |
Nov 07, 2016 | 14.21 | 14.38 | 14.03 | 14.21 | 107,284 | -0.14(-1.01%) |
Nov 04, 2016 | 14.41 | 14.45 | 14.26 | 14.35 | 81,167 | -0.45(-3.04%) |
Nov 03, 2016 | 14.70 | 14.93 | 14.70 | 14.80 | 118,300 | -0.04(-0.27%) |
Nov 02, 2016 | 14.74 | 14.84 | 14.56 | 14.84 | 55,585 | +0.19(+1.30%) |
Nov 01, 2016 | 14.69 | 14.76 | 14.65 | 14.65 | 80,779 | -0.21(-1.38%) |
Oct 31, 2016 | 14.85 | 14.91 | 14.75 | 14.86 | 50,794 | -0.16(-1.10%) |
Oct 28, 2016 | 15.05 | 15.10 | 14.90 | 15.02 | 62,124 | +0.28(+1.90%) |
Oct 27, 2016 | 14.95 | 14.95 | 14.74 | 14.74 | 42,968 | -0.11(-0.71%) |
Oct 26, 2016 | 14.88 | 14.88 | 14.79 | 14.85 | 52,349 | -0.06(-0.44%) |
Oct 25, 2016 | 15.12 | 15.12 | 14.75 | 14.91 | 56,091 | -0.28(-1.84%) |
Oct 24, 2016 | 15.03 | 15.22 | 15.03 | 15.19 | 50,948 | +0.28(+1.84%) |
Oct 21, 2016 | 14.67 | 14.99 | 14.67 | 14.91 | 145,300 | -0.03(-0.17%) |
Oct 20, 2016 | 15.04 | 15.04 | 14.84 | 14.94 | 109,569 | +0.12(+0.81%) |
Oct 19, 2016 | 14.78 | 14.85 | 14.68 | 14.82 | 101,488 | +0.05(+0.34%) |
Oct 18, 2016 | 14.73 | 14.80 | 14.73 | 14.77 | 219,915 | +0.02(+0.14%) |
Oct 17, 2016 | 14.67 | 14.87 | 14.67 | 14.75 | 59,929 | +0.03(+0.20%) |
Oct 14, 2016 | 14.82 | 14.82 | 14.67 | 14.72 | 58,018 | -0.16(-1.08%) |
Oct 13, 2016 | 14.88 | 14.89 | 14.77 | 14.88 | 81,778 | -0.06(-0.40%) |
Oct 12, 2016 | 15.06 | 15.06 | 14.90 | 14.94 | 121,112 | -0.08(-0.53%) |
Oct 11, 2016 | 15.06 | 15.10 | 15.00 | 15.02 | 106,984 | -0.07(-0.43%) |
Oct 10, 2016 | 15.25 | 15.25 | 15.07 | 15.09 | 95,047 | -0.00(-0.03%) |
Oct 07, 2016 | 15.21 | 15.21 | 15.06 | 15.09 | 288,698 | -0.12(-0.79%) |
Oct 06, 2016 | 15.28 | 15.28 | 15.17 | 15.21 | 136,846 | -0.03(-0.19%) |
Oct 05, 2016 | 15.28 | 15.28 | 15.23 | 15.24 | 76,296 | -0.03(-0.21%) |
Oct 04, 2016 | 15.55 | 15.55 | 15.23 | 15.27 | 245,586 | -0.22(-1.42%) |
Oct 03, 2016 | 15.51 | 15.57 | 15.44 | 15.49 | 133,477 | -0.13(-0.83%) |
Sep 30, 2016 | 15.65 | 15.65 | 15.49 | 15.62 | 104,219 | -0.06(-0.38%) |
Sep 29, 2016 | 15.60 | 15.88 | 15.60 | 15.68 | 50,061 | -0.23(-1.45%) |
Sep 28, 2016 | 16.00 | 16.00 | 15.80 | 15.91 | 97,378 | +0.12(+0.79%) |
Sep 27, 2016 | 15.81 | 15.95 | 15.67 | 15.79 | 72,630 | +0.09(+0.54%) |
Sep 26, 2016 | 15.75 | 15.75 | 15.67 | 15.70 | 418,103 | -0.04(-0.25%) |
Sep 23, 2016 | 15.60 | 15.80 | 15.60 | 15.74 | 302,371 | -0.01(-0.06%) |
Sep 22, 2016 | 15.70 | 15.78 | 15.65 | 15.75 | 207,029 | +0.21(+1.35%) |
Sep 21, 2016 | 15.48 | 15.57 | 15.34 | 15.54 | 188,509 | +0.18(+1.17%) |
Sep 20, 2016 | 15.45 | 15.50 | 15.34 | 15.36 | 139,137 | -0.06(-0.39%) |
Sep 19, 2016 | 15.33 | 15.49 | 15.33 | 15.42 | 41,776 | +0.10(+0.65%) |
Sep 16, 2016 | 15.45 | 15.53 | 15.30 | 15.32 | 101,802 | -0.18(-1.16%) |
Sep 15, 2016 | 15.50 | 15.63 | 15.38 | 15.50 | 184,410 | +0.04(+0.29%) |
Sep 14, 2016 | 15.43 | 15.50 | 15.43 | 15.46 | 123,905 | +0.10(+0.62%) |
Sep 13, 2016 | 15.55 | 15.55 | 15.31 | 15.36 | 115,196 | -0.13(-0.84%) |
Sep 12, 2016 | 15.31 | 15.50 | 15.25 | 15.49 | 126,125 | +0.26(+1.71%) |
Sep 09, 2016 | 15.39 | 15.39 | 15.20 | 15.23 | 188,394 | -0.29(-1.90%) |
Sep 08, 2016 | 15.70 | 15.70 | 15.52 | 15.53 | 670,711 | -0.15(-0.99%) |
Sep 07, 2016 | 15.68 | 15.76 | 15.58 | 15.68 | 213,051 | +0.28(+1.79%) |
Sep 06, 2016 | 15.22 | 15.41 | 15.16 | 15.40 | 67,622 | -0.35(-2.19%) |
Sep 02, 2016 | 15.75 | 15.75 | 15.75 | 0 | +0.30(+1.94%) | |
Sep 01, 2016 | 15.50 | 15.53 | 15.34 | 15.45 | 192,221 | +0.18(+1.21%) |
Aug 31, 2016 | 15.45 | 15.52 | 15.21 | 15.27 | 77,494 | -0.38(-2.40%) |
Aug 30, 2016 | 15.51 | 15.70 | 15.51 | 15.64 | 83,434 | -0.05(-0.32%) |
Aug 29, 2016 | 15.81 | 15.85 | 15.64 | 15.69 | 100,968 | -0.09(-0.57%) |
Aug 26, 2016 | 15.90 | 15.99 | 15.71 | 15.78 | 121,434 | -0.24(-1.47%) |
Aug 25, 2016 | 16.13 | 16.13 | 16.00 | 16.02 | 68,762 | -0.36(-2.21%) |
Aug 24, 2016 | 16.28 | 16.47 | 16.28 | 16.38 | 82,924 | +0.42(+2.61%) |
Aug 23, 2016 | 15.85 | 16.08 | 15.85 | 15.96 | 70,925 | +0.50(+3.20%) |
Aug 22, 2016 | 15.47 | 15.47 | 15.25 | 15.46 | 93,503 | +0.21(+1.34%) |
Aug 19, 2016 | 15.06 | 15.27 | 15.06 | 15.26 | 99,055 | -0.57(-3.60%) |
Aug 18, 2016 | 15.73 | 15.83 | 15.58 | 15.83 | 85,068 | -0.30(-1.86%) |
Aug 17, 2016 | 16.15 | 16.15 | 16.01 | 16.13 | 119,018 | -0.12(-0.74%) |
Aug 16, 2016 | 16.30 | 16.35 | 16.25 | 16.25 | 160,840 | -0.14(-0.88%) |
Aug 15, 2016 | 16.47 | 16.47 | 16.20 | 16.39 | 105,751 | -0.25(-1.47%) |
Aug 12, 2016 | 16.55 | 16.69 | 16.55 | 16.64 | 90,861 | +0.09(+0.57%) |
Aug 11, 2016 | 16.53 | 16.59 | 16.50 | 16.55 | 128,173 | +0.07(+0.39%) |
Aug 10, 2016 | 16.45 | 16.59 | 16.45 | 16.48 | 131,359 | -0.10(-0.60%) |
Aug 09, 2016 | 16.55 | 16.61 | 16.50 | 16.58 | 124,240 | +0.06(+0.36%) |
Aug 08, 2016 | 16.65 | 16.69 | 16.51 | 16.52 | 285,781 | -0.26(-1.55%) |
Aug 05, 2016 | 16.95 | 16.96 | 16.68 | 16.78 | 511,767 | -0.56(-3.23%) |
Aug 04, 2016 | 17.50 | 17.90 | 17.25 | 17.34 | 1,104,953 | +0.25(+1.49%) |
Aug 03, 2016 | 17.00 | 17.13 | 17.00 | 17.09 | 170,881 | +0.04(+0.21%) |
Aug 02, 2016 | 17.09 | 17.09 | 16.95 | 17.05 | 729,899 | -0.35(-2.01%) |
Aug 01, 2016 | 17.25 | 17.55 | 17.14 | 17.40 | 1,948,118 | +0.73(+4.41%) |
Jul 29, 2016 | 16.69 | 16.70 | 16.55 | 16.66 | 1,846,158 | +0.40(+2.49%) |
Jul 28, 2016 | 16.33 | 16.33 | 16.10 | 16.26 | 817,868 | -1.55(-8.70%) |
Jul 27, 2016 | 15.93 | 19.40 | 15.93 | 17.81 | 1,530,145 | +1.56(+9.63%) |
Jul 26, 2016 | 16.18 | 16.27 | 16.09 | 16.25 | 2,199,853 | +0.52(+3.27%) |
Jul 25, 2016 | 15.62 | 15.74 | 15.59 | 15.73 | 227,940 | +0.13(+0.83%) |
Jul 22, 2016 | 15.39 | 15.62 | 15.39 | 15.60 | 180,798 | +0.24(+1.56%) |
Jul 21, 2016 | 15.77 | 15.77 | 15.33 | 15.36 | 32,797 | -0.46(-2.94%) |
Jul 20, 2016 | 15.61 | 15.84 | 15.61 | 15.82 | 87,240 | +0.25(+1.64%) |
Jul 19, 2016 | 15.45 | 15.57 | 15.45 | 15.57 | 145,976 | +0.29(+1.90%) |
Jul 18, 2016 | 15.30 | 15.42 | 15.21 | 15.28 | 48,072 | +0.01(+0.07%) |
Jul 15, 2016 | 15.03 | 15.47 | 15.03 | 15.27 | 53,271 | -0.43(-2.71%) |
Jul 14, 2016 | 15.80 | 15.80 | 15.60 | 15.70 | 31,193 | -0.21(-1.35%) |
Jul 13, 2016 | 16.02 | 16.02 | 15.83 | 15.91 | 84,556 | -0.69(-4.16%) |
Jul 12, 2016 | 16.19 | 16.67 | 16.15 | 16.60 | 481,210 | +0.46(+2.82%) |
Jul 11, 2016 | 16.16 | 16.17 | 16.02 | 16.14 | 19,012 | -0.02(-0.10%) |
Jul 08, 2016 | 16.18 | 15.77 | 16.16 | 22,697 | +0.39(+2.47%) | |
Jul 07, 2016 | 15.66 | 15.80 | 15.66 | 15.77 | 58,028 | +0.06(+0.38%) |
Jul 05, 2016 | 15.73 | 15.81 | 15.65 | 15.71 | 43,269 | +0.17(+1.09%) |
Jul 01, 2016 | 15.54 | 15.54 | 15.54 | 0 | -0.04(-0.26%) | |
Jun 30, 2016 | 15.60 | 15.66 | 15.46 | 15.58 | 24,248 | -0.24(-1.52%) |
Jun 29, 2016 | 15.77 | 15.89 | 15.73 | 15.82 | 22,306 | -0.03(-0.16%) |
Jun 28, 2016 | 15.80 | 15.88 | 15.71 | 15.85 | 110,878 | +0.32(+2.03%) |
Jun 27, 2016 | 15.49 | 15.53 | 15.33 | 15.53 | 49,887 | +0.65(+4.37%) |
Jun 24, 2016 | 14.76 | 14.98 | 14.76 | 14.88 | 57,677 | -0.56(-3.63%) |
Jun 23, 2016 | 15.38 | 15.45 | 15.32 | 15.44 | 21,956 | +0.02(+0.13%) |
Jun 22, 2016 | 15.42 | 15.58 | 15.42 | 15.42 | 24,035 | +0.10(+0.65%) |
Jun 21, 2016 | 15.17 | 15.36 | 15.17 | 15.32 | 52,302 | +0.55(+3.72%) |
Jun 20, 2016 | 14.74 | 14.88 | 14.71 | 14.77 | 27,402 | +0.37(+2.57%) |
Jun 17, 2016 | 14.22 | 14.40 | 14.22 | 14.40 | 40,640 | +0.00(+0.00%) |
Jun 16, 2016 | 14.20 | 14.40 | 14.20 | 14.40 | 40,710 | -0.02(-0.14%) |
Jun 15, 2016 | 14.40 | 14.50 | 14.38 | 14.42 | 28,392 | +0.18(+1.23%) |
Jun 14, 2016 | 14.22 | 14.26 | 14.15 | 14.24 | 43,818 | -0.03(-0.18%) |
Jun 13, 2016 | 14.40 | 14.40 | 14.27 | 14.27 | 26,152 | -0.14(-0.96%) |
Jun 10, 2016 | 14.41 | 14.44 | 14.32 | 14.41 | 37,880 | -0.12(-0.83%) |
Jun 09, 2016 | 14.50 | 14.61 | 14.43 | 14.53 | 20,027 | +0.09(+0.62%) |
Jun 08, 2016 | 14.40 | 14.50 | 14.40 | 14.44 | 21,976 | +0.23(+1.62%) |
Jun 07, 2016 | 14.17 | 14.26 | 14.17 | 14.21 | 22,891 | +0.31(+2.19%) |
Jun 06, 2016 | 13.87 | 13.92 | 13.81 | 13.90 | 79,416 | +0.10(+0.76%) |
Jun 03, 2016 | 13.72 | 13.82 | 13.72 | 13.80 | 32,758 | +0.23(+1.69%) |
Jun 02, 2016 | 13.55 | 13.59 | 13.54 | 13.57 | 43,495 | +0.02(+0.15%) |
Jun 01, 2016 | 13.55 | 13.55 | 13.50 | 13.55 | 19,872 | +0.03(+0.22%) |
May 31, 2016 | 13.39 | 13.62 | 13.39 | 13.52 | 27,637 | +0.22(+1.65%) |
May 27, 2016 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 13.20 | 13.35 | 13.20 | 13.30 | 1,297,832 | +0.24(+1.84%) |
May 25, 2016 | 13.08 | 13.15 | 13.05 | 13.06 | 49,905 | -0.46(-3.40%) |
May 24, 2016 | 13.33 | 13.54 | 13.33 | 13.52 | 25,966 | +0.11(+0.78%) |
May 23, 2016 | 13.44 | 13.59 | 13.40 | 13.41 | 31,683 | -0.03(-0.19%) |
May 20, 2016 | 13.59 | 13.59 | 13.41 | 13.44 | 16,239 | -0.01(-0.04%) |
May 19, 2016 | 13.42 | 13.47 | 13.38 | 13.45 | 18,750 | -0.28(-2.00%) |
May 18, 2016 | 13.63 | 13.78 | 13.53 | 13.72 | 20,100 | +0.02(+0.15%) |
May 17, 2016 | 13.66 | 13.77 | 13.62 | 13.70 | 85,696 | +0.15(+1.11%) |
May 16, 2016 | 13.40 | 13.55 | 13.40 | 13.55 | 65,778 | +0.10(+0.74%) |
May 13, 2016 | 13.20 | 13.57 | 13.20 | 13.45 | 24,857 | -0.01(-0.07%) |
May 12, 2016 | 13.40 | 13.51 | 13.36 | 13.46 | 32,068 | +0.12(+0.90%) |
May 11, 2016 | 13.19 | 13.37 | 13.15 | 13.34 | 76,417 | -0.31(-2.27%) |
May 10, 2016 | 13.54 | 13.65 | 13.44 | 13.65 | 76,169 | +0.38(+2.86%) |
May 09, 2016 | 13.20 | 13.40 | 13.20 | 13.27 | 83,907 | -0.16(-1.19%) |
May 06, 2016 | 13.38 | 13.46 | 13.24 | 13.43 | 55,810 | +0.08(+0.60%) |
May 05, 2016 | 13.20 | 13.37 | 13.20 | 13.35 | 43,335 | +0.05(+0.41%) |
May 04, 2016 | 13.20 | 13.34 | 13.20 | 13.29 | 44,900 | -0.06(-0.49%) |
May 03, 2016 | 13.19 | 13.43 | 13.19 | 13.36 | 37,120 | -0.20(-1.47%) |