Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.32 | 16.32 | 16.16 | 16.16 | 6,447 | -0.20(-1.19%) |
Apr 27, 2017 | 16.34 | 16.35 | 16.28 | 16.35 | 6,665 | +0.10(+0.62%) |
Apr 26, 2017 | 16.31 | 16.31 | 16.17 | 16.25 | 5,606 | -0.05(-0.29%) |
Apr 25, 2017 | 16.21 | 16.33 | 16.21 | 16.30 | 6,354 | +0.10(+0.64%) |
Apr 24, 2017 | 16.24 | 16.24 | 16.07 | 16.20 | 6,513 | +0.33(+2.05%) |
Apr 21, 2017 | 16.00 | 16.00 | 15.84 | 15.87 | 10,316 | -0.10(-0.60%) |
Apr 20, 2017 | 15.91 | 15.99 | 15.86 | 15.97 | 12,466 | +0.12(+0.77%) |
Apr 19, 2017 | 15.90 | 15.93 | 15.82 | 15.85 | 6,464 | +0.04(+0.26%) |
Apr 18, 2017 | 15.64 | 15.80 | 15.64 | 15.80 | 8,794 | +0.04(+0.28%) |
Apr 17, 2017 | 15.73 | 15.76 | 15.65 | 15.76 | 25,116 | +0.10(+0.66%) |
Apr 13, 2017 | 15.72 | 15.78 | 15.65 | 15.66 | 12,661 | -0.08(-0.53%) |
Apr 12, 2017 | 15.94 | 15.94 | 15.74 | 15.74 | 9,336 | -0.26(-1.64%) |
Apr 11, 2017 | 16.00 | 16.11 | 15.79 | 16.00 | 3,904 | -0.01(-0.09%) |
Apr 10, 2017 | 15.83 | 16.07 | 15.83 | 16.02 | 4,564 | +0.16(+1.00%) |
Apr 07, 2017 | 15.73 | 15.92 | 15.73 | 15.86 | 30,898 | +0.09(+0.58%) |
Apr 06, 2017 | 15.71 | 15.85 | 15.64 | 15.77 | 6,705 | +0.11(+0.68%) |
Apr 05, 2017 | 16.00 | 16.00 | 15.66 | 15.66 | 15,837 | -0.18(-1.13%) |
Apr 04, 2017 | 15.93 | 15.93 | 15.79 | 15.84 | 33,920 | -0.21(-1.31%) |
Apr 03, 2017 | 16.27 | 16.27 | 15.98 | 16.05 | 10,838 | -0.06(-0.39%) |
Mar 31, 2017 | 16.12 | 16.18 | 16.11 | 16.11 | 7,906 | +0.02(+0.12%) |
Mar 30, 2017 | 16.06 | 16.10 | 16.02 | 16.09 | 12,395 | +0.10(+0.63%) |
Mar 29, 2017 | 15.98 | 16.00 | 15.91 | 15.99 | 4,304 | +0.03(+0.22%) |
Mar 28, 2017 | 15.75 | 15.98 | 15.75 | 15.96 | 6,610 | +0.17(+1.09%) |
Mar 27, 2017 | 15.67 | 15.84 | 15.59 | 15.78 | 13,969 | +0.04(+0.25%) |
Mar 24, 2017 | 15.67 | 15.87 | 15.67 | 15.74 | 3,281 | +0.08(+0.48%) |
Mar 23, 2017 | 15.59 | 15.77 | 15.59 | 15.67 | 8,697 | +0.01(+0.05%) |
Mar 22, 2017 | 15.77 | 15.77 | 15.47 | 15.66 | 14,867 | +0.08(+0.51%) |
Mar 21, 2017 | 16.03 | 16.05 | 15.57 | 15.58 | 10,609 | -0.45(-2.84%) |
Mar 20, 2017 | 16.08 | 16.08 | 15.98 | 16.04 | 10,865 | -0.07(-0.42%) |
Mar 17, 2017 | 16.08 | 16.15 | 16.07 | 16.10 | 14,343 | -0.01(-0.06%) |
Mar 16, 2017 | 16.06 | 16.15 | 16.06 | 16.11 | 6,854 | +0.11(+0.66%) |
Mar 15, 2017 | 15.85 | 16.01 | 15.81 | 16.01 | 9,549 | +0.26(+1.65%) |
Mar 14, 2017 | 15.81 | 15.81 | 15.61 | 15.75 | 12,172 | -0.08(-0.48%) |
Mar 13, 2017 | 15.75 | 15.82 | 15.74 | 15.82 | 15,589 | +0.12(+0.79%) |
Mar 10, 2017 | 15.72 | 15.75 | 15.65 | 15.70 | 7,657 | +0.07(+0.43%) |
Mar 09, 2017 | 15.72 | 15.74 | 15.59 | 15.63 | 8,869 | -0.06(-0.40%) |
Mar 08, 2017 | 15.73 | 15.81 | 15.69 | 15.69 | 23,903 | -0.04(-0.27%) |
Mar 07, 2017 | 15.82 | 15.84 | 15.73 | 15.74 | 9,492 | -0.04(-0.28%) |
Mar 06, 2017 | 15.86 | 15.86 | 15.66 | 15.78 | 18,431 | -0.10(-0.65%) |
Mar 03, 2017 | 15.95 | 16.03 | 15.87 | 15.88 | 13,673 | -0.12(-0.76%) |
Mar 02, 2017 | 16.12 | 16.12 | 16.01 | 16.01 | 20,419 | -0.09(-0.54%) |
Mar 01, 2017 | 16.24 | 16.24 | 16.04 | 16.09 | 6,540 | +0.09(+0.54%) |
Feb 28, 2017 | 16.20 | 16.20 | 16.01 | 16.01 | 3,514 | -0.29(-1.77%) |
Feb 27, 2017 | 16.25 | 16.31 | 16.14 | 16.29 | 13,231 | +0.07(+0.41%) |
Feb 24, 2017 | 16.05 | 16.25 | 16.01 | 16.23 | 25,688 | +0.13(+0.84%) |
Feb 23, 2017 | 16.13 | 16.13 | 16.01 | 16.09 | 14,313 | -0.05(-0.32%) |
Feb 22, 2017 | 16.36 | 16.36 | 16.09 | 16.14 | 12,661 | -0.21(-1.27%) |
Feb 21, 2017 | 16.20 | 16.38 | 16.20 | 16.35 | 25,746 | +0.28(+1.73%) |
Feb 17, 2017 | 16.07 | 16.07 | 16.07 | 0 | +0.12(+0.78%) | |
Feb 16, 2017 | 16.14 | 16.14 | 15.91 | 15.95 | 13,737 | -0.10(-0.60%) |
Feb 15, 2017 | 15.82 | 16.05 | 15.82 | 16.05 | 23,354 | +0.19(+1.22%) |
Feb 14, 2017 | 15.83 | 15.86 | 15.77 | 15.85 | 9,484 | +0.05(+0.32%) |
Feb 13, 2017 | 15.71 | 15.86 | 15.71 | 15.80 | 9,757 | +0.23(+1.46%) |
Feb 10, 2017 | 15.56 | 15.60 | 15.51 | 15.57 | 9,080 | +0.13(+0.87%) |
Feb 09, 2017 | 15.56 | 15.56 | 15.44 | 15.44 | 11,933 | +0.04(+0.26%) |
Feb 08, 2017 | 15.39 | 15.42 | 15.22 | 15.40 | 13,841 | +0.07(+0.43%) |
Feb 07, 2017 | 15.43 | 15.43 | 15.28 | 15.33 | 9,041 | +0.00(+0.00%) |
Feb 06, 2017 | 15.29 | 15.38 | 15.29 | 15.33 | 7,178 | -0.04(-0.26%) |
Feb 03, 2017 | 15.28 | 15.41 | 15.27 | 15.37 | 9,006 | +0.20(+1.34%) |
Feb 02, 2017 | 15.20 | 15.25 | 15.17 | 15.17 | 6,946 | -0.11(-0.69%) |
Feb 01, 2017 | 15.43 | 15.43 | 15.19 | 15.28 | 10,847 | +0.06(+0.42%) |
Jan 31, 2017 | 15.14 | 15.21 | 15.01 | 15.21 | 17,255 | +0.04(+0.28%) |
Jan 30, 2017 | 15.31 | 15.31 | 15.08 | 15.17 | 7,512 | -0.16(-1.07%) |
Jan 27, 2017 | 15.50 | 15.50 | 15.30 | 15.33 | 6,252 | -0.12(-0.75%) |
Jan 26, 2017 | 15.60 | 15.60 | 15.40 | 15.45 | 7,921 | -0.06(-0.37%) |
Jan 25, 2017 | 15.55 | 15.59 | 15.51 | 15.51 | 13,348 | +0.16(+1.03%) |
Jan 24, 2017 | 15.19 | 15.37 | 15.19 | 15.35 | 12,411 | +0.18(+1.17%) |
Jan 23, 2017 | 15.30 | 15.30 | 15.14 | 15.17 | 9,512 | -0.08(-0.50%) |
Jan 20, 2017 | 15.05 | 15.28 | 15.05 | 15.25 | 12,699 | +0.12(+0.80%) |
Jan 19, 2017 | 15.23 | 15.23 | 15.13 | 15.13 | 3,940 | -0.06(-0.36%) |
Jan 18, 2017 | 15.25 | 15.25 | 15.14 | 15.18 | 10,660 | +0.08(+0.50%) |
Jan 17, 2017 | 15.33 | 15.33 | 15.10 | 15.10 | 16,804 | -0.19(-1.23%) |
Jan 13, 2017 | 15.29 | 15.29 | 15.29 | 0 | +0.20(+1.31%) | |
Jan 12, 2017 | 15.15 | 15.15 | 14.95 | 15.09 | 24,294 | -0.13(-0.85%) |
Jan 11, 2017 | 15.23 | 15.23 | 15.14 | 15.22 | 5,273 | +0.06(+0.41%) |
Jan 10, 2017 | 15.04 | 15.16 | 15.04 | 15.16 | 3,842 | +0.09(+0.58%) |
Jan 09, 2017 | 15.12 | 15.12 | 14.98 | 15.07 | 6,265 | -0.15(-1.01%) |
Jan 06, 2017 | 15.24 | 15.26 | 15.15 | 15.23 | 6,163 | +0.06(+0.38%) |
Jan 05, 2017 | 15.22 | 15.29 | 15.13 | 15.17 | 5,585 | -0.11(-0.71%) |
Jan 04, 2017 | 15.00 | 15.31 | 15.00 | 15.28 | 7,303 | +0.28(+1.89%) |
Jan 03, 2017 | 14.91 | 15.15 | 14.88 | 15.00 | 22,926 | +0.19(+1.31%) |
Dec 30, 2016 | 14.80 | 14.80 | 14.80 | 0 | -0.16(-1.04%) | |
Dec 29, 2016 | 14.96 | 15.04 | 14.91 | 14.96 | 6,565 | -0.03(-0.18%) |
Dec 28, 2016 | 15.32 | 15.32 | 14.98 | 14.98 | 4,280 | -0.29(-1.89%) |
Dec 27, 2016 | 14.97 | 15.32 | 14.97 | 15.27 | 27,639 | +0.23(+1.50%) |
Dec 23, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.10(+0.64%) | |
Dec 22, 2016 | 14.94 | 15.04 | 14.94 | 14.95 | 17,785 | -0.12(-0.76%) |
Dec 21, 2016 | 15.08 | 15.15 | 15.03 | 15.07 | 4,512 | -0.07(-0.48%) |
Dec 20, 2016 | 15.11 | 15.23 | 15.06 | 15.14 | 8,512 | +0.02(+0.10%) |
Dec 19, 2016 | 14.93 | 15.15 | 14.93 | 15.12 | 4,806 | +0.17(+1.12%) |
Dec 16, 2016 | 15.03 | 15.10 | 14.96 | 14.96 | 23,255 | -0.02(-0.13%) |
Dec 15, 2016 | 15.03 | 15.05 | 14.93 | 14.97 | 15,854 | +0.17(+1.17%) |
Dec 14, 2016 | 14.91 | 15.00 | 14.80 | 14.80 | 9,316 | -0.15(-1.03%) |
Dec 13, 2016 | 14.84 | 15.00 | 14.84 | 14.96 | 9,657 | +0.12(+0.84%) |
Dec 12, 2016 | 14.96 | 14.96 | 14.81 | 14.83 | 7,652 | -0.16(-1.07%) |
Dec 09, 2016 | 14.82 | 15.03 | 14.82 | 14.99 | 12,334 | +0.04(+0.24%) |
Dec 08, 2016 | 14.96 | 15.00 | 14.83 | 14.96 | 5,886 | +0.07(+0.45%) |
Dec 07, 2016 | 14.59 | 14.94 | 14.59 | 14.89 | 7,730 | +0.32(+2.17%) |
Dec 06, 2016 | 14.48 | 14.61 | 14.46 | 14.57 | 4,442 | +0.06(+0.40%) |
Dec 05, 2016 | 14.20 | 14.52 | 14.20 | 14.51 | 10,769 | +0.28(+1.95%) |
Dec 02, 2016 | 14.19 | 14.27 | 14.18 | 14.24 | 8,822 | +0.05(+0.34%) |
Dec 01, 2016 | 14.57 | 14.57 | 14.19 | 14.19 | 6,199 | -0.38(-2.59%) |
Nov 30, 2016 | 14.69 | 14.70 | 14.56 | 14.56 | 9,822 | -0.09(-0.64%) |
Nov 29, 2016 | 14.86 | 14.86 | 14.66 | 14.66 | 6,181 | -0.15(-1.02%) |
Nov 28, 2016 | 14.84 | 14.89 | 14.81 | 14.81 | 5,132 | -0.06(-0.40%) |
Nov 25, 2016 | 14.72 | 14.89 | 14.72 | 14.87 | 10,824 | +0.08(+0.52%) |
Nov 23, 2016 | 14.79 | 14.79 | 14.79 | 0 | +0.17(+1.18%) | |
Nov 22, 2016 | 14.49 | 14.62 | 14.39 | 14.62 | 8,222 | +0.26(+1.80%) |
Nov 21, 2016 | 14.27 | 14.39 | 14.27 | 14.36 | 16,870 | +0.03(+0.20%) |
Nov 18, 2016 | 14.40 | 14.40 | 14.31 | 14.33 | 7,255 | -0.01(-0.07%) |
Nov 17, 2016 | 14.37 | 14.44 | 14.33 | 14.34 | 4,950 | -0.06(-0.39%) |
Nov 16, 2016 | 14.33 | 14.43 | 14.32 | 14.40 | 7,234 | -0.02(-0.14%) |
Nov 15, 2016 | 14.34 | 14.42 | 14.31 | 14.42 | 19,271 | +0.14(+1.01%) |
Nov 14, 2016 | 13.98 | 14.27 | 13.98 | 14.27 | 14,496 | +0.13(+0.95%) |
Nov 11, 2016 | 13.93 | 14.14 | 13.86 | 14.14 | 42,271 | +0.33(+2.36%) |
Nov 10, 2016 | 13.84 | 13.98 | 13.81 | 13.81 | 30,343 | -0.01(-0.07%) |
Nov 09, 2016 | 12.67 | 13.83 | 12.67 | 13.82 | 117,643 | -0.16(-1.17%) |
Nov 08, 2016 | 13.95 | 14.02 | 13.85 | 13.99 | 5,412 | +0.06(+0.42%) |
Nov 07, 2016 | 13.56 | 14.00 | 13.56 | 13.93 | 25,944 | +0.22(+1.61%) |
Nov 04, 2016 | 13.65 | 13.88 | 13.63 | 13.71 | 5,189 | +0.04(+0.26%) |
Nov 03, 2016 | 13.64 | 13.77 | 13.64 | 13.67 | 9,265 | +0.02(+0.12%) |
Nov 02, 2016 | 13.71 | 13.79 | 13.62 | 13.66 | 20,128 | -0.09(-0.63%) |
Nov 01, 2016 | 13.98 | 13.98 | 13.64 | 13.74 | 12,692 | -0.18(-1.30%) |
Oct 31, 2016 | 13.89 | 13.92 | 13.88 | 13.92 | 8,914 | +0.02(+0.17%) |
Oct 28, 2016 | 13.95 | 14.06 | 13.88 | 13.90 | 9,760 | -0.08(-0.55%) |
Oct 27, 2016 | 14.16 | 14.18 | 13.96 | 13.98 | 12,461 | -0.08(-0.55%) |
Oct 26, 2016 | 14.01 | 14.15 | 14.01 | 14.05 | 2,781 | -0.01(-0.07%) |
Oct 25, 2016 | 14.15 | 14.15 | 14.06 | 14.06 | 5,830 | -0.12(-0.81%) |
Oct 24, 2016 | 14.28 | 14.28 | 14.16 | 14.18 | 7,800 | +0.08(+0.54%) |
Oct 21, 2016 | 14.08 | 14.11 | 14.05 | 14.10 | 10,329 | -0.01(-0.07%) |
Oct 20, 2016 | 14.06 | 14.15 | 14.02 | 14.11 | 9,281 | +0.03(+0.20%) |
Oct 19, 2016 | 14.00 | 14.12 | 13.91 | 14.08 | 7,576 | +0.02(+0.14%) |
Oct 18, 2016 | 14.01 | 14.06 | 13.95 | 14.06 | 7,427 | +0.19(+1.38%) |
Oct 17, 2016 | 13.98 | 13.98 | 13.87 | 13.87 | 6,545 | -0.09(-0.65%) |
Oct 14, 2016 | 14.02 | 14.02 | 13.96 | 13.96 | 3,433 | +0.01(+0.10%) |
Oct 13, 2016 | 13.91 | 13.99 | 13.75 | 13.95 | 9,943 | -0.04(-0.32%) |
Oct 12, 2016 | 14.00 | 14.01 | 13.96 | 13.99 | 5,774 | -0.05(-0.38%) |
Oct 11, 2016 | 14.19 | 14.19 | 13.97 | 14.05 | 9,365 | -0.28(-1.93%) |
Oct 10, 2016 | 14.27 | 14.43 | 14.27 | 14.32 | 6,321 | +0.09(+0.64%) |
Oct 07, 2016 | 14.41 | 14.41 | 14.18 | 14.23 | 10,394 | -0.22(-1.53%) |
Oct 06, 2016 | 14.43 | 14.48 | 14.31 | 14.45 | 15,988 | +0.01(+0.04%) |
Oct 05, 2016 | 14.29 | 14.49 | 14.29 | 14.45 | 14,147 | +0.13(+0.92%) |
Oct 04, 2016 | 14.42 | 14.44 | 14.28 | 14.31 | 6,822 | -0.14(-0.95%) |
Oct 03, 2016 | 14.53 | 14.53 | 14.45 | 14.45 | 7,867 | -0.06(-0.44%) |
Sep 30, 2016 | 14.41 | 14.51 | 14.33 | 14.51 | 17,157 | +0.17(+1.21%) |
Sep 29, 2016 | 14.45 | 14.45 | 14.33 | 14.34 | 40,234 | -0.10(-0.69%) |
Sep 28, 2016 | 14.40 | 14.44 | 14.32 | 14.44 | 4,918 | +0.12(+0.83%) |
Sep 27, 2016 | 14.18 | 14.33 | 14.18 | 14.32 | 12,099 | +0.16(+1.14%) |
Sep 26, 2016 | 14.26 | 14.27 | 14.16 | 14.16 | 19,790 | -0.14(-0.99%) |
Sep 23, 2016 | 14.41 | 14.41 | 14.29 | 14.30 | 9,463 | -0.09(-0.60%) |
Sep 22, 2016 | 14.21 | 14.39 | 14.21 | 14.39 | 8,246 | +0.31(+2.18%) |
Sep 21, 2016 | 14.03 | 14.10 | 13.99 | 14.08 | 12,405 | +0.08(+0.60%) |
Sep 20, 2016 | 14.10 | 14.12 | 13.97 | 14.00 | 15,799 | -0.05(-0.36%) |
Sep 19, 2016 | 14.14 | 14.14 | 14.02 | 14.05 | 7,477 | +0.14(+1.03%) |
Sep 16, 2016 | 13.94 | 13.94 | 13.80 | 13.91 | 6,513 | +0.01(+0.07%) |
Sep 15, 2016 | 13.77 | 13.91 | 13.77 | 13.90 | 11,913 | +0.18(+1.34%) |
Sep 14, 2016 | 13.83 | 13.83 | 13.71 | 13.71 | 6,547 | -0.10(-0.73%) |
Sep 13, 2016 | 14.04 | 14.04 | 13.81 | 13.81 | 8,199 | -0.30(-2.14%) |
Sep 12, 2016 | 13.88 | 14.12 | 13.88 | 14.12 | 8,497 | +0.16(+1.16%) |
Sep 09, 2016 | 14.32 | 14.32 | 13.95 | 13.95 | 17,444 | -0.45(-3.11%) |
Sep 08, 2016 | 14.36 | 14.40 | 14.36 | 14.40 | 11,421 | -0.00(-0.02%) |
Sep 07, 2016 | 14.34 | 14.43 | 14.34 | 14.41 | 13,097 | +0.00(+0.02%) |
Sep 06, 2016 | 14.26 | 14.47 | 14.26 | 14.40 | 14,115 | +0.07(+0.47%) |
Sep 02, 2016 | 14.31 | 14.34 | 14.34 | 14.34 | 7,338 | +0.07(+0.49%) |
Sep 01, 2016 | 14.37 | 14.37 | 14.18 | 14.27 | 4,467 | -0.02(-0.17%) |
Aug 31, 2016 | 14.35 | 14.35 | 14.21 | 14.29 | 10,580 | -0.07(-0.46%) |
Aug 30, 2016 | 14.36 | 14.40 | 14.34 | 14.36 | 5,037 | -0.02(-0.13%) |
Aug 29, 2016 | 14.39 | 14.44 | 14.36 | 14.37 | 3,002 | +0.02(+0.13%) |
Aug 26, 2016 | 14.43 | 14.55 | 14.35 | 14.36 | 3,027 | -0.02(-0.15%) |
Aug 25, 2016 | 14.31 | 14.40 | 14.31 | 14.38 | 5,919 | +0.04(+0.28%) |
Aug 24, 2016 | 14.51 | 14.51 | 14.34 | 14.34 | 4,506 | -0.19(-1.31%) |
Aug 23, 2016 | 14.48 | 14.55 | 14.47 | 14.53 | 3,973 | +0.13(+0.93%) |
Aug 22, 2016 | 14.37 | 14.40 | 14.33 | 14.39 | 4,281 | -0.03(-0.22%) |
Aug 19, 2016 | 14.37 | 14.49 | 14.37 | 14.42 | 2,102 | +0.00(+0.03%) |
Aug 18, 2016 | 14.32 | 14.43 | 14.32 | 14.42 | 6,840 | +0.14(+0.99%) |
Aug 17, 2016 | 14.37 | 14.37 | 14.18 | 14.28 | 5,864 | -0.17(-1.19%) |
Aug 16, 2016 | 14.58 | 14.58 | 14.42 | 14.45 | 7,555 | -0.12(-0.85%) |
Aug 15, 2016 | 14.43 | 14.61 | 14.43 | 14.57 | 6,182 | +0.11(+0.73%) |
Aug 12, 2016 | 14.48 | 14.49 | 14.44 | 14.47 | 4,892 | +0.01(+0.07%) |
Aug 11, 2016 | 14.44 | 14.48 | 14.41 | 14.46 | 5,918 | +0.07(+0.46%) |
Aug 10, 2016 | 14.50 | 14.50 | 14.35 | 14.39 | 11,840 | -0.28(-1.89%) |
Aug 09, 2016 | 14.77 | 14.77 | 14.67 | 14.67 | 10,599 | -0.06(-0.39%) |
Aug 08, 2016 | 14.78 | 14.78 | 14.73 | 14.73 | 2,393 | +0.01(+0.06%) |
Aug 05, 2016 | 14.57 | 14.73 | 14.57 | 14.72 | 6,987 | +0.17(+1.18%) |
Aug 04, 2016 | 14.72 | 14.72 | 14.53 | 14.55 | 5,911 | -0.13(-0.91%) |
Aug 03, 2016 | 14.61 | 14.68 | 14.61 | 14.68 | 5,376 | +0.10(+0.72%) |
Aug 02, 2016 | 14.72 | 14.76 | 14.53 | 14.57 | 12,091 | -0.15(-1.02%) |
Aug 01, 2016 | 14.68 | 14.79 | 14.68 | 14.73 | 6,469 | -0.02(-0.11%) |
Jul 29, 2016 | 14.83 | 14.83 | 14.68 | 14.74 | 5,415 | +0.00(+0.03%) |
Jul 28, 2016 | 14.77 | 14.77 | 14.66 | 14.74 | 7,474 | -0.11(-0.76%) |
Jul 27, 2016 | 14.88 | 14.91 | 14.80 | 14.85 | 8,097 | -0.06(-0.41%) |
Jul 26, 2016 | 14.44 | 14.93 | 14.44 | 14.91 | 43,530 | +0.47(+3.27%) |
Jul 25, 2016 | 14.24 | 14.45 | 14.24 | 14.44 | 1,953 | +0.07(+0.45%) |
Jul 22, 2016 | 14.26 | 14.38 | 14.21 | 14.37 | 21,221 | +0.04(+0.27%) |
Jul 21, 2016 | 14.46 | 14.51 | 14.31 | 14.34 | 18,761 | -0.10(-0.73%) |
Jul 20, 2016 | 14.26 | 14.47 | 14.26 | 14.44 | 7,663 | +0.17(+1.20%) |
Jul 19, 2016 | 14.31 | 14.32 | 14.27 | 14.27 | 23,925 | -0.07(-0.48%) |
Jul 18, 2016 | 14.23 | 14.36 | 14.23 | 14.34 | 14,736 | +0.18(+1.29%) |
Jul 15, 2016 | 14.21 | 14.21 | 14.10 | 14.15 | 18,810 | -0.07(-0.47%) |
Jul 14, 2016 | 14.24 | 14.24 | 14.11 | 14.22 | 6,873 | +0.17(+1.21%) |
Jul 13, 2016 | 14.25 | 14.25 | 14.01 | 14.05 | 6,417 | -0.09(-0.66%) |
Jul 12, 2016 | 14.18 | 14.21 | 14.13 | 14.15 | 7,154 | +0.09(+0.61%) |
Jul 11, 2016 | 13.87 | 14.13 | 13.87 | 14.06 | 18,564 | +0.18(+1.31%) |
Jul 08, 2016 | 13.67 | 13.85 | 13.56 | 13.88 | 9,541 | +0.32(+2.33%) |
Jul 07, 2016 | 13.49 | 13.67 | 13.49 | 13.56 | 10,972 | +0.07(+0.49%) |
Jul 05, 2016 | 13.49 | 13.50 | 13.42 | 13.50 | 4,255 | -0.23(-1.67%) |
Jul 01, 2016 | 13.57 | 13.73 | 13.73 | 13.73 | 20,129 | +0.10(+0.70%) |
Jun 30, 2016 | 13.46 | 13.64 | 13.44 | 13.63 | 20,063 | +0.24(+1.82%) |
Jun 29, 2016 | 13.21 | 13.44 | 13.18 | 13.39 | 20,060 | +0.28(+2.17%) |
Jun 28, 2016 | 12.81 | 13.11 | 12.81 | 13.10 | 10,239 | +0.44(+3.44%) |
Jun 27, 2016 | 13.02 | 13.02 | 12.56 | 12.67 | 19,284 | -0.44(-3.38%) |
Jun 24, 2016 | 13.23 | 13.39 | 13.07 | 13.11 | 22,538 | -0.59(-4.28%) |
Jun 23, 2016 | 13.64 | 13.70 | 13.63 | 13.70 | 10,189 | +0.14(+1.05%) |
Jun 22, 2016 | 13.72 | 13.74 | 13.55 | 13.55 | 4,232 | -0.15(-1.11%) |
Jun 21, 2016 | 13.69 | 13.73 | 13.66 | 13.71 | 3,706 | -0.04(-0.26%) |
Jun 20, 2016 | 13.69 | 13.83 | 13.69 | 13.74 | 5,900 | +0.24(+1.76%) |
Jun 17, 2016 | 13.51 | 13.53 | 13.48 | 13.51 | 6,496 | -0.04(-0.28%) |
Jun 16, 2016 | 13.51 | 13.54 | 13.41 | 13.54 | 4,012 | -0.05(-0.36%) |
Jun 15, 2016 | 13.61 | 13.76 | 13.59 | 13.59 | 9,243 | +0.00(+0.02%) |
Jun 14, 2016 | 13.56 | 13.60 | 13.53 | 13.59 | 3,379 | -0.00(-0.01%) |
Jun 13, 2016 | 13.63 | 13.80 | 13.59 | 13.59 | 17,642 | -0.11(-0.79%) |
Jun 10, 2016 | 13.96 | 13.96 | 13.67 | 13.70 | 26,144 | -0.44(-3.13%) |
Jun 09, 2016 | 14.26 | 14.26 | 14.11 | 14.14 | 4,610 | -0.12(-0.87%) |
Jun 08, 2016 | 14.23 | 14.30 | 14.23 | 14.27 | 7,351 | +0.04(+0.28%) |
Jun 07, 2016 | 14.13 | 14.24 | 14.13 | 14.23 | 2,784 | +0.13(+0.93%) |
Jun 06, 2016 | 13.97 | 14.09 | 13.90 | 14.09 | 9,329 | +0.22(+1.57%) |
Jun 03, 2016 | 14.01 | 14.01 | 13.81 | 13.88 | 10,180 | -0.05(-0.34%) |
Jun 02, 2016 | 13.91 | 13.97 | 13.89 | 13.92 | 5,441 | -0.01(-0.07%) |
Jun 01, 2016 | 13.83 | 13.96 | 13.82 | 13.93 | 34,373 | -0.06(-0.41%) |
May 31, 2016 | 13.91 | 13.99 | 13.91 | 13.99 | 13,157 | +0.08(+0.55%) |
May 27, 2016 | 13.90 | 13.91 | 13.91 | 13.91 | 23,252 | +0.02(+0.14%) |
May 26, 2016 | 13.96 | 13.96 | 13.84 | 13.90 | 5,150 | +0.02(+0.14%) |
May 25, 2016 | 13.82 | 13.92 | 13.82 | 13.88 | 24,128 | +0.06(+0.41%) |
May 24, 2016 | 13.56 | 13.85 | 13.56 | 13.82 | 11,408 | +0.23(+1.67%) |
May 23, 2016 | 13.53 | 13.66 | 13.53 | 13.59 | 9,732 | +0.22(+1.65%) |
May 20, 2016 | 13.31 | 13.41 | 13.31 | 13.37 | 2,967 | +0.26(+2.02%) |
May 19, 2016 | 13.01 | 13.16 | 12.94 | 13.11 | 16,929 | -0.00(-0.01%) |
May 18, 2016 | 12.97 | 13.23 | 12.97 | 13.11 | 2,984 | +0.09(+0.68%) |
May 17, 2016 | 13.09 | 13.20 | 13.00 | 13.02 | 11,916 | -0.17(-1.29%) |
May 16, 2016 | 13.06 | 13.24 | 13.06 | 13.19 | 6,626 | +0.14(+1.09%) |
May 13, 2016 | 13.07 | 13.12 | 13.00 | 13.05 | 8,153 | -0.02(-0.15%) |
May 12, 2016 | 13.26 | 13.33 | 13.00 | 13.07 | 16,503 | -0.18(-1.36%) |
May 11, 2016 | 13.31 | 13.36 | 13.25 | 13.25 | 5,884 | +0.03(+0.22%) |
May 10, 2016 | 13.15 | 13.22 | 13.09 | 13.22 | 17,361 | -0.09(-0.64%) |
May 09, 2016 | 13.45 | 13.45 | 13.22 | 13.31 | 6,855 | -0.10(-0.71%) |
May 06, 2016 | 13.34 | 13.41 | 13.31 | 13.40 | 6,164 | +0.02(+0.14%) |
May 05, 2016 | 13.67 | 13.67 | 13.38 | 13.38 | 12,109 | -0.17(-1.26%) |
May 04, 2016 | 13.77 | 13.88 | 13.52 | 13.55 | 4,956 | -0.25(-1.79%) |
May 03, 2016 | 14.13 | 14.13 | 13.79 | 13.80 | 11,586 | -0.39(-2.75%) |