Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.90 | 14.98 | 14.61 | 14.90 | 176,828 | -0.12(-0.82%) |
May 30, 2017 | 15.02 | 15.27 | 14.96 | 15.02 | 120,607 | -0.21(-1.36%) |
May 26, 2017 | 14.98 | 15.23 | 14.82 | 15.23 | 54,780 | +0.12(+0.82%) |
May 25, 2017 | 15.35 | 15.35 | 14.86 | 15.11 | 172,989 | -0.12(-0.81%) |
May 24, 2017 | 15.56 | 15.56 | 15.11 | 15.23 | 136,596 | -0.05(-0.32%) |
May 23, 2017 | 15.52 | 15.52 | 15.25 | 15.28 | 49,015 | -0.16(-1.02%) |
May 22, 2017 | 15.11 | 15.52 | 15.06 | 15.44 | 104,874 | +0.29(+1.91%) |
May 19, 2017 | 15.19 | 15.23 | 15.02 | 15.15 | 81,479 | -0.12(-0.81%) |
May 18, 2017 | 15.11 | 15.27 | 14.45 | 15.27 | 239,039 | +0.29(+1.93%) |
May 17, 2017 | 15.52 | 15.52 | 14.82 | 14.98 | 155,743 | -0.54(-3.46%) |
May 16, 2017 | 15.68 | 15.68 | 15.41 | 15.52 | 47,826 | -0.12(-0.79%) |
May 15, 2017 | 15.60 | 15.93 | 15.52 | 15.64 | 86,323 | +0.08(+0.53%) |
May 12, 2017 | 15.56 | 15.64 | 15.38 | 15.56 | 125,779 | +0.00(+0.00%) |
May 11, 2017 | 15.48 | 15.64 | 15.24 | 15.56 | 180,570 | +0.62(+4.14%) |
May 10, 2017 | 14.86 | 15.31 | 14.74 | 14.94 | 56,601 | -0.17(-1.09%) |
May 09, 2017 | 15.48 | 15.54 | 15.07 | 15.11 | 114,118 | -0.37(-2.40%) |
May 08, 2017 | 15.02 | 15.56 | 14.45 | 15.48 | 146,349 | -0.17(-1.06%) |
May 05, 2017 | 14.90 | 15.64 | 14.78 | 15.64 | 112,681 | +0.74(+4.99%) |
May 04, 2017 | 15.27 | 15.40 | 14.69 | 14.90 | 136,895 | -0.50(-3.22%) |
May 03, 2017 | 15.85 | 15.91 | 15.40 | 15.40 | 109,529 | -0.50(-3.12%) |
May 02, 2017 | 16.14 | 16.26 | 15.89 | 15.89 | 64,552 | -0.29(-1.79%) |
May 01, 2017 | 16.22 | 16.35 | 16.10 | 16.18 | 101,978 | -0.04(-0.25%) |
Apr 28, 2017 | 16.26 | 16.30 | 16.01 | 16.22 | 188,566 | -0.04(-0.25%) |
Apr 27, 2017 | 15.85 | 16.30 | 15.77 | 16.26 | 289,706 | +0.29(+1.81%) |
Apr 26, 2017 | 15.73 | 16.06 | 15.73 | 15.97 | 195,722 | +0.12(+0.78%) |
Apr 25, 2017 | 15.97 | 16.01 | 15.73 | 15.85 | 144,370 | -0.07(-0.47%) |
Apr 24, 2017 | 15.89 | 15.97 | 15.73 | 15.92 | 141,523 | +0.07(+0.47%) |
Apr 21, 2017 | 15.89 | 15.89 | 15.68 | 15.85 | 73,256 | -0.08(-0.52%) |
Apr 20, 2017 | 15.81 | 15.97 | 15.73 | 15.93 | 109,423 | +0.11(+0.68%) |
Apr 19, 2017 | 15.81 | 15.89 | 15.73 | 15.82 | 119,602 | -0.02(-0.16%) |
Apr 18, 2017 | 15.85 | 16.01 | 15.73 | 15.85 | 69,605 | +0.00(+0.00%) |
Apr 17, 2017 | 15.97 | 16.01 | 15.60 | 15.85 | 64,092 | -0.08(-0.52%) |
Apr 13, 2017 | 15.77 | 15.97 | 15.48 | 15.93 | 123,390 | +0.04(+0.26%) |
Apr 12, 2017 | 16.06 | 16.06 | 15.56 | 15.89 | 117,692 | -0.08(-0.52%) |
Apr 11, 2017 | 15.89 | 15.97 | 15.66 | 15.97 | 45,960 | +0.17(+1.04%) |
Apr 10, 2017 | 15.97 | 16.01 | 15.74 | 15.81 | 102,129 | -0.04(-0.26%) |
Apr 07, 2017 | 15.23 | 16.18 | 15.15 | 15.85 | 263,235 | +0.54(+3.50%) |
Apr 06, 2017 | 15.48 | 15.63 | 15.15 | 15.31 | 159,162 | -0.21(-1.33%) |
Apr 05, 2017 | 15.93 | 16.06 | 15.44 | 15.52 | 200,627 | -0.33(-2.08%) |
Apr 04, 2017 | 15.44 | 15.89 | 15.44 | 15.85 | 419,220 | +0.41(+2.67%) |
Apr 03, 2017 | 15.56 | 15.77 | 15.40 | 15.44 | 108,949 | -0.21(-1.32%) |
Mar 31, 2017 | 15.35 | 15.71 | 15.27 | 15.64 | 206,080 | +0.17(+1.07%) |
Mar 30, 2017 | 15.60 | 15.77 | 15.35 | 15.48 | 161,844 | -0.17(-1.06%) |
Mar 29, 2017 | 15.40 | 15.77 | 15.23 | 15.64 | 290,037 | +0.29(+1.88%) |
Mar 28, 2017 | 15.19 | 15.56 | 15.07 | 15.35 | 463,806 | +0.29(+1.92%) |
Mar 27, 2017 | 15.31 | 15.40 | 15.07 | 15.07 | 224,893 | -0.04(-0.27%) |
Mar 24, 2017 | 15.36 | 15.64 | 15.11 | 15.11 | 614,256 | -0.04(-0.27%) |
Mar 23, 2017 | 15.15 | 15.35 | 14.98 | 15.15 | 207,371 | -0.08(-0.54%) |
Mar 22, 2017 | 15.19 | 15.27 | 14.36 | 15.23 | 275,015 | +0.07(+0.49%) |
Mar 21, 2017 | 15.56 | 15.73 | 15.11 | 15.16 | 301,203 | -0.24(-1.55%) |
Mar 20, 2017 | 15.35 | 15.52 | 15.19 | 15.40 | 211,762 | +0.08(+0.54%) |
Mar 17, 2017 | 15.23 | 15.44 | 15.19 | 15.31 | 160,624 | +0.00(+0.00%) |
Mar 16, 2017 | 15.40 | 15.56 | 15.07 | 15.31 | 404,572 | -0.17(-1.07%) |
Mar 15, 2017 | 15.68 | 15.68 | 15.07 | 15.48 | 481,842 | -0.21(-1.32%) |
Mar 14, 2017 | 15.68 | 15.73 | 15.68 | 15.68 | 306,893 | -0.04(-0.26%) |
Mar 13, 2017 | 15.68 | 15.81 | 15.68 | 15.73 | 407,345 | +0.04(+0.26%) |
Mar 10, 2017 | 15.68 | 15.81 | 15.68 | 15.68 | 256,334 | +0.00(+0.00%) |
Mar 09, 2017 | 15.48 | 15.68 | 15.48 | 15.68 | 563,622 | +0.00(+0.00%) |
Mar 08, 2017 | 15.81 | 15.93 | 15.68 | 15.68 | 723,966 | -0.37(-2.31%) |
Mar 07, 2017 | 16.10 | 16.22 | 16.06 | 16.06 | 596,937 | -0.04(-0.26%) |
Mar 06, 2017 | 16.26 | 16.26 | 16.10 | 16.10 | 799,525 | -0.21(-1.27%) |
Mar 03, 2017 | 16.30 | 16.43 | 16.18 | 16.30 | 1,145,461 | -0.08(-0.50%) |
Mar 02, 2017 | 16.35 | 16.51 | 16.22 | 16.39 | 5,728,840 | -1.77(-9.77%) |
Mar 01, 2017 | 18.12 | 18.45 | 17.95 | 18.16 | 76,381 | +0.33(+1.85%) |
Feb 28, 2017 | 18.16 | 18.16 | 17.62 | 17.83 | 66,592 | -0.17(-0.92%) |
Feb 27, 2017 | 19.19 | 19.19 | 16.96 | 18.00 | 160,585 | -1.20(-6.24%) |
Feb 24, 2017 | 19.19 | 19.19 | 18.62 | 19.19 | 64,217 | +0.17(+0.87%) |
Feb 23, 2017 | 18.70 | 19.19 | 18.45 | 19.03 | 78,432 | +0.62(+3.36%) |
Feb 22, 2017 | 18.04 | 18.57 | 17.91 | 18.41 | 79,085 | +0.45(+2.53%) |
Feb 21, 2017 | 17.46 | 18.04 | 17.40 | 17.95 | 74,301 | +0.58(+3.33%) |
Feb 17, 2017 | 17.38 | 17.38 | 17.38 | 0 | +0.01(+0.05%) | |
Feb 16, 2017 | 17.44 | 17.50 | 17.25 | 17.37 | 23,132 | -0.08(-0.47%) |
Feb 15, 2017 | 17.73 | 17.91 | 17.42 | 17.45 | 54,638 | +0.20(+1.15%) |
Feb 14, 2017 | 17.17 | 17.38 | 17.17 | 17.25 | 21,967 | -0.08(-0.48%) |
Feb 13, 2017 | 17.25 | 17.75 | 17.25 | 17.34 | 94,478 | +0.17(+0.96%) |
Feb 10, 2017 | 16.30 | 17.21 | 16.30 | 17.17 | 39,707 | +0.78(+4.79%) |
Feb 09, 2017 | 16.01 | 16.39 | 15.73 | 16.39 | 37,553 | +0.45(+2.85%) |
Feb 08, 2017 | 15.52 | 16.01 | 15.40 | 15.93 | 44,835 | +0.29(+1.85%) |
Feb 07, 2017 | 16.35 | 16.39 | 15.27 | 15.64 | 84,216 | -0.54(-3.32%) |
Feb 06, 2017 | 15.97 | 16.35 | 15.97 | 16.18 | 23,879 | +0.04(+0.26%) |
Feb 03, 2017 | 16.10 | 16.18 | 15.81 | 16.14 | 41,665 | -0.04(-0.26%) |
Feb 02, 2017 | 16.30 | 16.51 | 16.14 | 16.18 | 31,138 | -0.21(-1.26%) |
Feb 01, 2017 | 16.35 | 16.68 | 15.97 | 16.39 | 42,070 | +0.17(+1.02%) |
Jan 31, 2017 | 15.97 | 16.47 | 15.89 | 16.22 | 45,726 | +0.17(+1.03%) |
Jan 30, 2017 | 16.26 | 16.26 | 15.93 | 16.06 | 59,601 | -0.21(-1.27%) |
Jan 27, 2017 | 16.30 | 16.43 | 16.22 | 16.26 | 24,755 | -0.04(-0.25%) |
Jan 26, 2017 | 16.51 | 16.51 | 16.25 | 16.30 | 24,125 | -0.08(-0.50%) |
Jan 25, 2017 | 16.63 | 16.82 | 16.22 | 16.39 | 53,431 | -0.29(-1.73%) |
Jan 24, 2017 | 17.29 | 17.29 | 16.68 | 16.68 | 59,904 | -0.58(-3.35%) |
Jan 23, 2017 | 16.72 | 17.29 | 16.51 | 17.25 | 105,441 | +0.50(+2.96%) |
Jan 20, 2017 | 16.55 | 17.29 | 16.51 | 16.76 | 99,767 | +0.33(+2.01%) |
Jan 19, 2017 | 14.98 | 16.59 | 14.98 | 16.43 | 271,757 | +1.57(+10.56%) |
Jan 18, 2017 | 14.16 | 14.94 | 14.16 | 14.86 | 280,729 | +0.66(+4.65%) |
Jan 17, 2017 | 14.65 | 14.74 | 14.20 | 14.20 | 49,924 | -0.29(-1.99%) |
Jan 13, 2017 | 14.49 | 14.49 | 14.49 | 0 | -0.08(-0.57%) | |
Jan 12, 2017 | 14.90 | 14.90 | 14.53 | 14.57 | 39,439 | -0.08(-0.56%) |
Jan 11, 2017 | 14.78 | 14.88 | 14.65 | 14.65 | 33,536 | -0.12(-0.84%) |
Jan 10, 2017 | 14.74 | 14.94 | 14.74 | 14.78 | 26,470 | -0.12(-0.83%) |
Jan 09, 2017 | 15.68 | 15.68 | 14.86 | 14.90 | 41,330 | -0.83(-5.25%) |
Jan 06, 2017 | 15.64 | 16.10 | 15.64 | 15.73 | 27,452 | +0.08(+0.53%) |
Jan 05, 2017 | 15.64 | 15.81 | 15.56 | 15.64 | 36,037 | +0.00(+0.00%) |
Jan 04, 2017 | 15.44 | 15.85 | 15.27 | 15.64 | 21,207 | +0.25(+1.61%) |
Jan 03, 2017 | 15.73 | 15.81 | 15.35 | 15.40 | 79,015 | -0.45(-2.86%) |
Dec 30, 2016 | 15.85 | 15.85 | 15.85 | 0 | +1.11(+7.56%) | |
Dec 29, 2016 | 14.74 | 14.92 | 14.53 | 14.74 | 7,750 | +0.00(+0.00%) |
Dec 28, 2016 | 14.95 | 14.95 | 14.61 | 14.74 | 19,059 | -0.21(-1.38%) |
Dec 27, 2016 | 15.15 | 15.15 | 14.79 | 14.94 | 21,008 | -0.29(-1.90%) |
Dec 23, 2016 | 15.23 | 15.23 | 15.23 | 0 | +0.22(+1.49%) | |
Dec 22, 2016 | 14.24 | 15.07 | 14.16 | 15.01 | 57,168 | +0.97(+6.94%) |
Dec 21, 2016 | 13.70 | 14.24 | 13.66 | 14.03 | 42,548 | +0.41(+3.03%) |
Dec 20, 2016 | 13.37 | 13.64 | 13.37 | 13.62 | 26,350 | +0.23(+1.73%) |
Dec 19, 2016 | 13.25 | 13.41 | 13.08 | 13.39 | 91,436 | +0.10(+0.75%) |
Dec 16, 2016 | 13.17 | 13.34 | 13.17 | 13.29 | 86,225 | +0.29(+2.22%) |
Dec 15, 2016 | 13.37 | 13.37 | 13.00 | 13.00 | 58,706 | -0.41(-3.08%) |
Dec 14, 2016 | 13.46 | 13.66 | 13.29 | 13.41 | 32,102 | +0.21(+1.56%) |
Dec 13, 2016 | 13.99 | 14.03 | 13.17 | 13.21 | 49,525 | -0.78(-5.60%) |
Dec 12, 2016 | 13.99 | 14.19 | 13.94 | 13.99 | 41,300 | +0.12(+0.89%) |
Dec 09, 2016 | 14.32 | 14.32 | 13.74 | 13.87 | 103,572 | -0.45(-3.17%) |
Dec 08, 2016 | 14.20 | 14.45 | 13.87 | 14.32 | 101,267 | +0.25(+1.76%) |
Dec 07, 2016 | 13.95 | 14.16 | 13.70 | 14.07 | 55,559 | +0.04(+0.29%) |
Dec 06, 2016 | 14.12 | 14.12 | 13.87 | 14.03 | 21,581 | +0.00(+0.00%) |
Dec 05, 2016 | 13.99 | 14.14 | 13.77 | 14.03 | 6,071 | +0.17(+1.19%) |
Dec 02, 2016 | 13.95 | 13.99 | 13.74 | 13.87 | 27,443 | -0.21(-1.47%) |
Dec 01, 2016 | 14.03 | 14.28 | 13.91 | 14.07 | 17,020 | -0.04(-0.29%) |
Nov 30, 2016 | 13.87 | 14.18 | 13.87 | 14.12 | 31,443 | +0.21(+1.48%) |
Nov 29, 2016 | 13.95 | 14.16 | 13.70 | 13.91 | 62,577 | -0.12(-0.88%) |
Nov 28, 2016 | 14.45 | 14.45 | 13.99 | 14.03 | 36,480 | -0.39(-2.69%) |
Nov 25, 2016 | 14.69 | 14.82 | 14.42 | 14.42 | 22,978 | -0.11(-0.74%) |
Nov 23, 2016 | 14.53 | 14.53 | 14.53 | 0 | -0.41(-2.76%) | |
Nov 22, 2016 | 14.90 | 15.02 | 14.86 | 14.94 | 59,269 | -0.02(-0.11%) |
Nov 21, 2016 | 14.45 | 15.19 | 14.45 | 14.96 | 93,073 | +0.51(+3.54%) |
Nov 18, 2016 | 13.77 | 14.94 | 13.62 | 14.45 | 120,062 | +0.54(+3.86%) |
Nov 17, 2016 | 13.87 | 14.16 | 13.62 | 13.91 | 30,571 | +0.25(+1.81%) |
Nov 16, 2016 | 13.83 | 13.83 | 13.54 | 13.66 | 18,332 | -0.17(-1.19%) |
Nov 15, 2016 | 13.87 | 14.00 | 13.74 | 13.83 | 35,863 | -0.12(-0.89%) |
Nov 14, 2016 | 13.83 | 13.99 | 13.83 | 13.95 | 63,428 | +0.00(+0.00%) |
Nov 11, 2016 | 13.79 | 14.20 | 13.41 | 13.95 | 38,811 | +0.04(+0.30%) |
Nov 10, 2016 | 12.67 | 14.24 | 12.67 | 13.91 | 158,911 | +1.20(+9.42%) |
Nov 09, 2016 | 12.30 | 12.84 | 12.30 | 12.71 | 97,573 | +0.04(+0.33%) |
Nov 08, 2016 | 12.51 | 12.80 | 12.38 | 12.67 | 20,234 | +0.00(+0.00%) |
Nov 07, 2016 | 12.92 | 13.19 | 12.42 | 12.67 | 90,070 | -0.12(-0.97%) |
Nov 04, 2016 | 12.88 | 13.17 | 12.42 | 12.80 | 97,430 | -0.17(-1.27%) |
Nov 03, 2016 | 12.59 | 12.98 | 12.38 | 12.96 | 59,467 | +0.45(+3.63%) |
Nov 02, 2016 | 13.46 | 13.46 | 12.18 | 12.51 | 105,664 | -0.83(-6.19%) |
Nov 01, 2016 | 13.79 | 13.90 | 13.29 | 13.33 | 49,977 | -0.50(-3.58%) |
Oct 31, 2016 | 14.03 | 14.09 | 13.37 | 13.83 | 117,163 | -0.21(-1.47%) |
Oct 28, 2016 | 14.16 | 14.20 | 13.83 | 14.03 | 23,746 | -0.17(-1.16%) |
Oct 27, 2016 | 13.91 | 14.28 | 13.62 | 14.20 | 42,715 | +0.37(+2.69%) |
Oct 26, 2016 | 13.95 | 14.41 | 13.83 | 13.83 | 55,243 | -0.33(-2.33%) |
Oct 25, 2016 | 13.99 | 14.28 | 13.91 | 14.16 | 53,750 | +0.11(+0.76%) |
Oct 24, 2016 | 14.16 | 14.28 | 13.50 | 14.05 | 99,580 | -0.07(-0.47%) |
Oct 21, 2016 | 13.99 | 14.36 | 13.95 | 14.12 | 10,945 | +0.00(+0.00%) |
Oct 20, 2016 | 14.32 | 14.47 | 13.87 | 14.12 | 58,229 | -0.33(-2.29%) |
Oct 19, 2016 | 14.82 | 14.98 | 13.91 | 14.45 | 99,807 | -0.33(-2.23%) |
Oct 18, 2016 | 14.78 | 14.86 | 14.49 | 14.78 | 24,241 | +0.21(+1.42%) |
Oct 17, 2016 | 15.07 | 15.07 | 14.45 | 14.57 | 29,668 | -0.29(-1.94%) |
Oct 14, 2016 | 15.64 | 15.64 | 14.86 | 14.86 | 25,718 | -0.78(-5.01%) |
Oct 13, 2016 | 15.41 | 15.64 | 14.93 | 15.64 | 35,716 | +0.25(+1.61%) |
Oct 12, 2016 | 15.40 | 15.54 | 15.04 | 15.40 | 13,681 | +0.08(+0.54%) |
Oct 11, 2016 | 15.28 | 15.72 | 14.93 | 15.31 | 28,145 | +0.00(+0.00%) |
Oct 10, 2016 | 15.15 | 15.31 | 15.00 | 15.31 | 19,591 | +0.16(+1.03%) |
Oct 07, 2016 | 15.56 | 15.69 | 14.79 | 15.16 | 99,137 | -0.52(-3.32%) |
Oct 06, 2016 | 15.14 | 15.75 | 14.91 | 15.68 | 47,118 | +0.39(+2.54%) |
Oct 05, 2016 | 14.92 | 15.29 | 14.90 | 15.29 | 14,853 | +0.38(+2.55%) |
Oct 04, 2016 | 14.94 | 15.15 | 14.71 | 14.91 | 34,376 | +0.03(+0.22%) |
Oct 03, 2016 | 14.45 | 15.02 | 14.23 | 14.88 | 33,155 | +0.50(+3.50%) |
Sep 30, 2016 | 15.31 | 15.62 | 14.35 | 14.37 | 91,545 | -1.02(-6.65%) |
Sep 29, 2016 | 15.60 | 16.13 | 14.91 | 15.40 | 87,379 | -0.25(-1.58%) |
Sep 28, 2016 | 15.44 | 15.67 | 15.23 | 15.64 | 39,898 | +0.29(+1.88%) |
Sep 27, 2016 | 15.53 | 15.68 | 15.16 | 15.35 | 25,186 | -0.22(-1.43%) |
Sep 26, 2016 | 15.27 | 15.58 | 15.27 | 15.58 | 28,040 | +0.17(+1.07%) |
Sep 23, 2016 | 15.43 | 15.59 | 15.18 | 15.41 | 10,782 | +0.06(+0.38%) |
Sep 22, 2016 | 15.21 | 15.51 | 15.16 | 15.35 | 27,162 | +0.15(+0.98%) |
Sep 21, 2016 | 15.81 | 15.81 | 14.94 | 15.21 | 29,373 | -0.64(-4.06%) |
Sep 20, 2016 | 15.73 | 15.85 | 15.50 | 15.85 | 25,988 | +0.17(+1.05%) |
Sep 19, 2016 | 15.54 | 15.68 | 15.35 | 15.68 | 25,173 | +0.15(+0.96%) |
Sep 16, 2016 | 15.26 | 15.54 | 15.26 | 15.54 | 16,370 | +0.18(+1.18%) |
Sep 15, 2016 | 15.45 | 15.47 | 15.11 | 15.35 | 17,757 | +0.06(+0.38%) |
Sep 14, 2016 | 15.36 | 15.58 | 15.07 | 15.30 | 47,132 | -0.18(-1.17%) |
Sep 13, 2016 | 15.10 | 15.63 | 15.07 | 15.48 | 52,377 | +0.19(+1.24%) |
Sep 12, 2016 | 15.02 | 15.29 | 14.86 | 15.29 | 34,289 | +0.23(+1.54%) |
Sep 09, 2016 | 14.97 | 15.06 | 14.86 | 15.06 | 29,214 | -0.07(-0.44%) |
Sep 08, 2016 | 14.91 | 15.19 | 14.74 | 15.12 | 61,240 | +0.18(+1.22%) |
Sep 07, 2016 | 15.10 | 15.31 | 14.86 | 14.94 | 45,651 | -0.12(-0.82%) |
Sep 06, 2016 | 14.86 | 15.26 | 14.85 | 15.07 | 40,954 | +0.12(+0.77%) |
Sep 02, 2016 | 15.75 | 14.95 | 14.95 | 14.95 | 64,566 | -0.67(-4.28%) |
Sep 01, 2016 | 14.99 | 15.68 | 14.99 | 15.62 | 58,154 | +0.53(+3.50%) |
Aug 31, 2016 | 14.84 | 15.27 | 14.84 | 15.09 | 73,128 | +0.23(+1.56%) |
Aug 30, 2016 | 14.53 | 14.86 | 14.52 | 14.86 | 42,313 | +0.31(+2.10%) |
Aug 29, 2016 | 14.55 | 14.61 | 14.22 | 14.55 | 21,825 | +0.12(+0.80%) |
Aug 26, 2016 | 14.46 | 14.53 | 14.42 | 14.44 | 6,817 | +0.00(+0.03%) |
Aug 25, 2016 | 14.54 | 14.63 | 14.32 | 14.43 | 21,528 | -0.05(-0.37%) |
Aug 24, 2016 | 14.47 | 14.64 | 14.31 | 14.49 | 32,485 | -0.05(-0.34%) |
Aug 23, 2016 | 14.50 | 14.68 | 14.32 | 14.54 | 27,847 | -0.01(-0.06%) |
Aug 22, 2016 | 14.25 | 14.63 | 14.12 | 14.55 | 49,623 | +0.25(+1.73%) |
Aug 19, 2016 | 14.50 | 14.71 | 14.30 | 14.30 | 31,024 | -0.44(-2.97%) |
Aug 18, 2016 | 14.86 | 14.86 | 14.55 | 14.74 | 66,127 | -0.05(-0.33%) |
Aug 17, 2016 | 14.83 | 14.86 | 14.52 | 14.78 | 49,413 | -0.04(-0.28%) |
Aug 16, 2016 | 14.54 | 14.86 | 14.46 | 14.83 | 19,446 | +0.16(+1.07%) |
Aug 15, 2016 | 14.48 | 14.80 | 14.45 | 14.67 | 45,443 | +0.35(+2.48%) |
Aug 12, 2016 | 14.15 | 14.79 | 13.96 | 14.31 | 142,567 | +0.18(+1.29%) |
Aug 11, 2016 | 14.14 | 14.40 | 14.01 | 14.13 | 57,621 | +0.07(+0.47%) |
Aug 10, 2016 | 13.83 | 14.20 | 13.83 | 14.07 | 29,274 | +0.01(+0.06%) |
Aug 09, 2016 | 14.65 | 14.65 | 13.92 | 14.06 | 43,969 | -0.08(-0.58%) |
Aug 08, 2016 | 14.36 | 14.54 | 14.14 | 14.14 | 39,591 | -0.12(-0.81%) |
Aug 05, 2016 | 14.32 | 14.44 | 14.14 | 14.26 | 37,779 | +0.07(+0.52%) |
Aug 04, 2016 | 14.13 | 14.36 | 14.05 | 14.18 | 51,314 | +0.07(+0.53%) |
Aug 03, 2016 | 13.99 | 14.30 | 13.87 | 14.11 | 42,233 | +0.19(+1.36%) |
Aug 02, 2016 | 14.24 | 14.33 | 13.77 | 13.92 | 27,509 | -0.33(-2.32%) |
Aug 01, 2016 | 14.29 | 14.45 | 14.03 | 14.25 | 108,858 | -0.07(-0.52%) |
Jul 29, 2016 | 14.28 | 14.37 | 14.24 | 14.32 | 64,092 | +0.08(+0.58%) |
Jul 28, 2016 | 14.11 | 14.30 | 14.07 | 14.24 | 78,369 | +0.04(+0.29%) |
Jul 27, 2016 | 14.32 | 14.44 | 14.12 | 14.20 | 81,209 | -0.12(-0.86%) |
Jul 26, 2016 | 13.71 | 14.43 | 13.58 | 14.32 | 86,904 | +0.62(+4.52%) |
Jul 25, 2016 | 13.37 | 14.36 | 13.22 | 13.70 | 209,434 | +0.87(+6.75%) |
Jul 22, 2016 | 12.37 | 12.84 | 12.24 | 12.84 | 15,953 | +0.49(+3.94%) |
Jul 21, 2016 | 12.21 | 12.38 | 12.06 | 12.35 | 25,831 | +0.09(+0.74%) |
Jul 20, 2016 | 12.26 | 12.26 | 12.09 | 12.26 | 45,362 | -0.04(-0.34%) |
Jul 19, 2016 | 12.53 | 12.53 | 12.22 | 12.30 | 16,461 | -0.07(-0.60%) |
Jul 18, 2016 | 12.32 | 12.42 | 12.18 | 12.37 | 20,896 | -0.01(-0.07%) |
Jul 15, 2016 | 12.28 | 12.52 | 12.10 | 12.38 | 21,598 | +0.21(+1.70%) |
Jul 14, 2016 | 12.59 | 12.72 | 11.86 | 12.18 | 29,832 | -0.39(-3.09%) |
Jul 13, 2016 | 12.43 | 12.70 | 12.26 | 12.56 | 40,924 | +0.02(+0.20%) |
Jul 12, 2016 | 12.66 | 12.74 | 12.42 | 12.54 | 56,290 | -0.19(-1.49%) |
Jul 11, 2016 | 12.60 | 12.78 | 12.51 | 12.73 | 36,020 | +0.04(+0.33%) |
Jul 08, 2016 | 11.93 | 12.70 | 12.19 | 12.69 | 63,715 | +0.50(+4.06%) |
Jul 07, 2016 | 11.88 | 12.23 | 11.72 | 12.19 | 75,539 | +0.47(+4.01%) |
Jul 06, 2016 | 11.57 | 11.89 | 11.55 | 11.72 | 38,742 | +0.07(+0.57%) |
Jul 05, 2016 | 11.56 | 11.85 | 11.40 | 11.66 | 127,379 | -0.03(-0.28%) |
Jul 01, 2016 | 11.61 | 11.69 | 11.69 | 11.69 | 69,048 | +0.06(+0.50%) |
Jun 30, 2016 | 11.30 | 11.71 | 10.94 | 11.63 | 66,051 | +0.39(+3.45%) |
Jun 29, 2016 | 10.20 | 11.34 | 10.20 | 11.24 | 65,486 | +1.13(+11.18%) |
Jun 28, 2016 | 10.20 | 10.47 | 9.972 | 10.11 | 93,112 | -0.08(-0.81%) |
Jun 27, 2016 | 11.09 | 11.10 | 10.07 | 10.20 | 55,261 | -0.90(-8.11%) |
Jun 24, 2016 | 11.00 | 11.22 | 10.94 | 11.09 | 41,153 | -0.48(-4.14%) |
Jun 23, 2016 | 11.37 | 11.72 | 11.37 | 11.57 | 103,360 | +0.26(+2.34%) |
Jun 22, 2016 | 11.51 | 11.54 | 11.24 | 11.31 | 47,215 | -0.02(-0.22%) |
Jun 21, 2016 | 11.10 | 11.39 | 10.95 | 11.33 | 53,628 | +0.36(+3.31%) |
Jun 20, 2016 | 11.07 | 11.15 | 10.90 | 10.97 | 16,017 | +0.01(+0.07%) |
Jun 17, 2016 | 11.13 | 11.18 | 10.92 | 10.96 | 26,942 | -0.02(-0.22%) |
Jun 16, 2016 | 11.06 | 11.26 | 10.90 | 10.99 | 30,120 | -0.24(-2.13%) |
Jun 15, 2016 | 11.08 | 11.63 | 10.91 | 11.23 | 29,828 | +0.18(+1.64%) |
Jun 14, 2016 | 11.30 | 11.44 | 10.95 | 11.05 | 20,347 | -0.23(-2.05%) |
Jun 13, 2016 | 11.32 | 11.56 | 11.19 | 11.28 | 177,828 | -0.21(-1.80%) |
Jun 10, 2016 | 11.19 | 11.58 | 11.06 | 11.48 | 25,747 | +0.14(+1.24%) |
Jun 09, 2016 | 11.56 | 11.56 | 11.27 | 11.34 | 20,160 | -0.19(-1.65%) |
Jun 08, 2016 | 11.72 | 12.18 | 11.47 | 11.53 | 75,705 | -0.17(-1.48%) |
Jun 07, 2016 | 11.70 | 11.80 | 11.58 | 11.71 | 40,017 | -0.07(-0.56%) |
Jun 06, 2016 | 11.56 | 11.79 | 11.56 | 11.77 | 74,198 | +0.05(+0.42%) |
Jun 03, 2016 | 11.64 | 11.73 | 11.56 | 11.72 | 27,725 | -0.01(-0.07%) |
Jun 02, 2016 | 11.63 | 11.90 | 11.63 | 11.73 | 69,905 | +0.02(+0.14%) |