Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.89 | 13.89 | 13.68 | 13.74 | 2,531 | +0.06(+0.44%) |
Sep 28, 2017 | 13.72 | 13.72 | 13.68 | 13.68 | 1,275 | -0.05(-0.36%) |
Sep 27, 2017 | 13.77 | 13.77 | 13.73 | 13.73 | 779 | -0.05(-0.39%) |
Sep 26, 2017 | 13.75 | 13.78 | 13.75 | 13.78 | 2,044 | -0.09(-0.62%) |
Sep 25, 2017 | 13.80 | 13.87 | 13.80 | 13.87 | 471 | +0.03(+0.21%) |
Sep 22, 2017 | 13.81 | 13.84 | 13.80 | 13.84 | 2,064 | +0.03(+0.22%) |
Sep 21, 2017 | 13.80 | 13.84 | 13.80 | 13.81 | 381 | -0.11(-0.77%) |
Sep 19, 2017 | 13.92 | 13.92 | 13.92 | 0 | -0.02(-0.16%) | |
Sep 18, 2017 | 13.91 | 13.94 | 13.89 | 13.94 | 6,339 | -0.03(-0.21%) |
Sep 15, 2017 | 13.95 | 13.97 | 13.95 | 13.97 | 1,279 | +0.02(+0.14%) |
Sep 14, 2017 | 13.95 | 13.95 | 13.95 | 13.95 | 311 | -0.02(-0.14%) |
Sep 13, 2017 | 13.95 | 13.97 | 13.95 | 13.97 | 2,942 | -0.01(-0.05%) |
Sep 12, 2017 | 13.94 | 13.98 | 13.89 | 13.98 | 7,020 | +0.04(+0.26%) |
Sep 11, 2017 | 14.11 | 14.11 | 13.93 | 13.94 | 5,350 | -0.06(-0.43%) |
Sep 08, 2017 | 14.06 | 14.06 | 13.99 | 14.00 | 9,586 | +0.00(+0.00%) |
Sep 07, 2017 | 14.17 | 14.17 | 13.92 | 14.00 | 6,739 | -0.01(-0.10%) |
Sep 06, 2017 | 14.59 | 14.59 | 13.96 | 14.01 | 2,406 | -0.10(-0.71%) |
Sep 05, 2017 | 14.11 | 14.39 | 14.09 | 14.11 | 4,958 | +0.00(+0.03%) |
Sep 01, 2017 | 14.03 | 14.13 | 14.03 | 14.11 | 7,024 | +0.08(+0.58%) |
Aug 31, 2017 | 14.30 | 15.50 | 13.92 | 14.03 | 5,264 | +0.03(+0.20%) |
Aug 30, 2017 | 13.92 | 14.00 | 13.92 | 14.00 | 210 | +0.04(+0.32%) |
Aug 29, 2017 | 14.02 | 14.02 | 13.96 | 13.96 | 1,900 | -0.00(-0.03%) |
Aug 28, 2017 | 13.97 | 13.97 | 13.92 | 13.96 | 6,227 | +0.04(+0.29%) |
Aug 25, 2017 | 13.91 | 13.92 | 13.91 | 13.92 | 900 | +0.00(+0.03%) |
Aug 24, 2017 | 13.92 | 13.94 | 13.91 | 13.92 | 3,395 | +0.01(+0.08%) |
Aug 23, 2017 | 13.90 | 13.97 | 13.90 | 13.90 | 2,975 | -0.01(-0.04%) |
Aug 22, 2017 | 13.79 | 13.91 | 13.79 | 13.91 | 494 | +0.01(+0.07%) |
Aug 21, 2017 | 13.71 | 13.90 | 13.71 | 13.90 | 2,621 | +0.03(+0.22%) |
Aug 17, 2017 | 13.87 | 13.87 | 13.87 | 0 | +0.00(+0.01%) | |
Aug 16, 2017 | 13.77 | 13.87 | 13.77 | 13.87 | 6,015 | +0.07(+0.50%) |
Aug 15, 2017 | 13.79 | 13.80 | 13.79 | 13.80 | 6,305 | -0.04(-0.29%) |
Aug 14, 2017 | 13.81 | 13.87 | 13.81 | 13.84 | 6,666 | +0.02(+0.13%) |
Aug 11, 2017 | 14.26 | 14.26 | 13.82 | 13.82 | 2,490 | -0.00(-0.02%) |
Aug 10, 2017 | 13.82 | 13.84 | 13.81 | 13.82 | 10,081 | +0.01(+0.09%) |
Aug 09, 2017 | 13.85 | 13.85 | 13.80 | 13.81 | 11,312 | -0.04(-0.27%) |
Aug 08, 2017 | 13.98 | 13.98 | 13.80 | 13.85 | 8,534 | -0.13(-0.93%) |
Aug 07, 2017 | 14.00 | 14.00 | 13.98 | 13.98 | 6,846 | +0.00(+0.00%) |
Aug 04, 2017 | 14.08 | 14.08 | 13.98 | 13.98 | 3,868 | -0.10(-0.71%) |
Aug 03, 2017 | 14.17 | 14.17 | 14.08 | 14.08 | 1,054 | -0.02(-0.14%) |
Aug 02, 2017 | 14.14 | 14.15 | 14.10 | 14.10 | 11,290 | -0.02(-0.14%) |
Aug 01, 2017 | 14.07 | 14.20 | 14.07 | 14.12 | 8,709 | -0.13(-0.91%) |
Jul 31, 2017 | 15.42 | 16.00 | 14.04 | 14.25 | 4,473 | +0.22(+1.57%) |
Jul 28, 2017 | 14.03 | 14.03 | 14.03 | 14.03 | 100 | +0.04(+0.28%) |
Jul 27, 2017 | 13.99 | 13.99 | 13.99 | 13.99 | 224 | -0.04(-0.27%) |
Jul 26, 2017 | 13.98 | 14.03 | 13.98 | 14.03 | 261 | -0.00(-0.00%) |
Jul 25, 2017 | 13.94 | 14.04 | 13.94 | 14.03 | 3,101 | +0.05(+0.35%) |
Jul 24, 2017 | 13.96 | 14.15 | 13.96 | 13.98 | 11,009 | +0.00(+0.00%) |
Jul 21, 2017 | 13.92 | 13.98 | 13.92 | 13.98 | 255 | -0.07(-0.50%) |
Jul 19, 2017 | 14.05 | 2 | +0.07(+0.50%) | |||
Jul 18, 2017 | 13.97 | 13.98 | 13.97 | 13.98 | 1,129 | +0.04(+0.30%) |
Jul 17, 2017 | 13.92 | 13.94 | 13.92 | 13.94 | 200 | -0.04(-0.30%) |
Jul 14, 2017 | 13.95 | 13.99 | 13.91 | 13.98 | 2,085 | +0.09(+0.64%) |
Jul 13, 2017 | 13.93 | 13.93 | 13.89 | 13.89 | 3,200 | -0.09(-0.64%) |
Jul 12, 2017 | 13.97 | 13.98 | 13.97 | 13.98 | 900 | +0.08(+0.59%) |
Jul 11, 2017 | 13.92 | 13.92 | 13.88 | 13.90 | 1,902 | +0.02(+0.13%) |
Jul 10, 2017 | 13.87 | 13.88 | 13.87 | 13.88 | 647 | +0.02(+0.14%) |
Jul 07, 2017 | 13.85 | 13.86 | 13.85 | 13.86 | 4,421 | +0.01(+0.07%) |
Jul 06, 2017 | 13.84 | 13.85 | 13.85 | 2,782 | +0.01(+0.07%) | |
Jul 05, 2017 | 13.82 | 13.85 | 13.82 | 13.84 | 2,384 | +0.03(+0.22%) |
Jul 03, 2017 | 13.78 | 13.86 | 13.75 | 13.81 | 2,031 | +0.02(+0.15%) |
Jun 30, 2017 | 13.87 | 13.87 | 13.79 | 13.79 | 923 | -0.01(-0.07%) |
Jun 29, 2017 | 13.86 | 13.86 | 13.80 | 13.80 | 236 | -0.09(-0.65%) |
Jun 27, 2017 | 13.89 | 13.89 | 13.89 | 0 | -0.11(-0.79%) | |
Jun 23, 2017 | 14.00 | 14.00 | 14.00 | 0 | -0.10(-0.71%) | |
Jun 22, 2017 | 13.84 | 14.10 | 13.84 | 14.10 | 262 | +0.19(+1.33%) |
Jun 21, 2017 | 13.92 | 13.92 | 13.83 | 13.91 | 3,609 | -0.01(-0.07%) |
Jun 20, 2017 | 13.85 | 13.99 | 13.85 | 13.93 | 4,650 | +0.02(+0.17%) |
Jun 19, 2017 | 13.93 | 13.97 | 13.90 | 13.90 | 512 | +0.09(+0.66%) |
Jun 16, 2017 | 13.90 | 14.03 | 13.81 | 13.81 | 10,188 | -0.15(-1.07%) |
Jun 15, 2017 | 13.96 | 13.96 | 13.96 | 13.96 | 260 | -0.09(-0.64%) |
Jun 14, 2017 | 13.92 | 14.05 | 13.92 | 14.05 | 300 | +0.08(+0.54%) |
Jun 13, 2017 | 13.90 | 13.97 | 13.90 | 13.97 | 2,106 | -0.06(-0.40%) |
Jun 12, 2017 | 13.91 | 14.05 | 13.91 | 14.03 | 9,603 | +0.08(+0.57%) |
Jun 09, 2017 | 13.95 | 13.95 | 13.95 | 13.95 | 144 | -0.17(-1.20%) |
Jun 07, 2017 | 14.12 | 14.12 | 14.12 | 0 | +0.06(+0.43%) | |
Jun 06, 2017 | 14.03 | 14.10 | 14.03 | 14.06 | 685 | -0.02(-0.14%) |
Jun 05, 2017 | 14.06 | 14.08 | 13.95 | 14.08 | 2,929 | +0.03(+0.21%) |
Jun 02, 2017 | 14.05 | 14.05 | 14.05 | 14.05 | 387 | +0.09(+0.64%) |
Jun 01, 2017 | 13.96 | 13.96 | 13.96 | 13.96 | 329 | -0.01(-0.07%) |
May 31, 2017 | 14.09 | 14.09 | 13.86 | 13.97 | 633 | -0.03(-0.21%) |
May 26, 2017 | 14.00 | 2 | +0.15(+1.08%) | |||
May 25, 2017 | 13.87 | 13.95 | 13.79 | 13.85 | 4,849 | -0.10(-0.72%) |
May 24, 2017 | 13.80 | 13.95 | 13.80 | 13.95 | 1,542 | +0.10(+0.73%) |
May 23, 2017 | 13.81 | 13.85 | 13.81 | 13.85 | 545 | +0.09(+0.65%) |
May 22, 2017 | 13.76 | 13.85 | 13.76 | 13.76 | 5,778 | -0.09(-0.65%) |
May 19, 2017 | 13.77 | 13.85 | 13.75 | 13.85 | 1,235 | +0.00(+0.00%) |
May 18, 2017 | 13.82 | 13.85 | 13.82 | 13.85 | 2,173 | -0.05(-0.33%) |
May 17, 2017 | 13.84 | 13.90 | 13.84 | 13.90 | 600 | +0.10(+0.69%) |
May 16, 2017 | 13.85 | 13.87 | 13.80 | 13.80 | 7,733 | -0.04(-0.29%) |
May 15, 2017 | 13.81 | 13.91 | 13.77 | 13.84 | 6,811 | -0.03(-0.22%) |
May 12, 2017 | 13.88 | 13.90 | 13.87 | 13.87 | 4,108 | +0.07(+0.51%) |
May 11, 2017 | 13.90 | 13.92 | 13.80 | 13.80 | 5,621 | -0.10(-0.72%) |
May 10, 2017 | 13.93 | 13.93 | 13.90 | 13.90 | 1,207 | -0.01(-0.07%) |
May 09, 2017 | 13.93 | 13.93 | 13.90 | 13.91 | 816 | -0.02(-0.14%) |
May 08, 2017 | 13.83 | 13.93 | 13.83 | 13.93 | 2,650 | +0.02(+0.14%) |
May 05, 2017 | 13.91 | 13.91 | 13.91 | 13.91 | 142 | +0.03(+0.22%) |
May 04, 2017 | 13.95 | 13.95 | 13.82 | 13.88 | 1,827 | -0.01(-0.07%) |
May 03, 2017 | 13.91 | 13.91 | 13.89 | 13.89 | 226 | +0.15(+1.08%) |
May 02, 2017 | 13.77 | 13.77 | 13.74 | 13.74 | 1,722 | -0.05(-0.35%) |
May 01, 2017 | 14.00 | 14.00 | 13.78 | 13.79 | 2,733 | -0.18(-1.29%) |
Apr 28, 2017 | 13.93 | 14.00 | 13.73 | 13.97 | 4,537 | +0.25(+1.82%) |
Apr 27, 2017 | 13.85 | 13.85 | 13.62 | 13.72 | 2,856 | +0.05(+0.37%) |
Apr 26, 2017 | 13.74 | 13.74 | 13.58 | 13.67 | 6,311 | +0.05(+0.37%) |
Apr 25, 2017 | 13.68 | 13.69 | 13.58 | 13.62 | 14,253 | -0.02(-0.15%) |
Apr 24, 2017 | 13.62 | 13.68 | 13.62 | 13.64 | 3,065 | -0.06(-0.43%) |
Apr 21, 2017 | 13.89 | 13.89 | 13.64 | 13.70 | 1,736 | +0.04(+0.29%) |
Apr 20, 2017 | 13.65 | 13.70 | 13.64 | 13.66 | 4,639 | -0.10(-0.73%) |
Apr 19, 2017 | 13.76 | 13.80 | 13.76 | 13.76 | 6,778 | -0.06(-0.43%) |
Apr 18, 2017 | 13.70 | 13.82 | 13.70 | 13.82 | 5,718 | +0.11(+0.80%) |
Apr 17, 2017 | 13.71 | 13.71 | 13.71 | 13.71 | 810 | -0.01(-0.07%) |
Apr 13, 2017 | 13.72 | 13.72 | 13.72 | 13.72 | 1,336 | +0.01(+0.07%) |
Apr 12, 2017 | 13.71 | 13.71 | 13.71 | 13.71 | 109 | +0.05(+0.37%) |
Apr 11, 2017 | 13.65 | 13.72 | 13.65 | 13.66 | 4,619 | +0.04(+0.29%) |
Apr 10, 2017 | 13.56 | 13.62 | 13.55 | 13.62 | 16,627 | +0.04(+0.29%) |
Apr 07, 2017 | 13.60 | 13.60 | 13.55 | 13.58 | 6,450 | +0.01(+0.07%) |
Apr 06, 2017 | 13.55 | 13.59 | 13.51 | 13.57 | 4,331 | +0.09(+0.67%) |
Apr 05, 2017 | 13.47 | 13.51 | 13.43 | 13.48 | 2,921 | -0.07(-0.51%) |
Apr 04, 2017 | 13.60 | 13.60 | 13.55 | 13.55 | 385 | -0.01(-0.08%) |
Apr 03, 2017 | 13.53 | 13.56 | 13.47 | 13.56 | 5,324 | +0.02(+0.18%) |
Mar 31, 2017 | 13.60 | 13.60 | 13.53 | 13.54 | 3,637 | -0.02(-0.18%) |
Mar 30, 2017 | 13.58 | 13.59 | 13.51 | 13.56 | 4,821 | +0.06(+0.44%) |
Mar 28, 2017 | 13.50 | 13.50 | 13.50 | 0 | -0.10(-0.74%) | |
Mar 27, 2017 | 13.49 | 13.60 | 13.45 | 13.60 | 5,988 | +0.17(+1.27%) |
Mar 24, 2017 | 13.43 | 13.45 | 13.41 | 13.43 | 2,801 | -0.02(-0.14%) |
Mar 22, 2017 | 13.45 | 13.45 | 13.45 | 0 | +0.04(+0.29%) | |
Mar 21, 2017 | 13.37 | 13.42 | 13.36 | 13.41 | 2,979 | +0.00(+0.00%) |
Mar 20, 2017 | 13.35 | 13.41 | 13.34 | 13.41 | 14,588 | +0.07(+0.52%) |
Mar 17, 2017 | 13.33 | 13.35 | 13.33 | 13.34 | 6,842 | -0.01(-0.07%) |
Mar 16, 2017 | 13.36 | 13.36 | 13.32 | 13.35 | 3,384 | -0.01(-0.07%) |
Mar 15, 2017 | 13.36 | 13.36 | 13.31 | 13.36 | 6,195 | -0.09(-0.67%) |
Mar 14, 2017 | 13.33 | 13.45 | 13.30 | 13.45 | 9,139 | +0.03(+0.22%) |
Mar 13, 2017 | 13.30 | 13.50 | 13.29 | 13.42 | 4,818 | -0.02(-0.16%) |
Mar 10, 2017 | 13.38 | 13.46 | 13.38 | 13.44 | 3,098 | -0.03(-0.21%) |
Mar 09, 2017 | 13.44 | 13.50 | 13.32 | 13.47 | 14,777 | -0.13(-0.96%) |
Mar 08, 2017 | 13.57 | 13.60 | 13.57 | 13.60 | 2,304 | +0.02(+0.15%) |
Mar 07, 2017 | 13.56 | 13.58 | 13.55 | 13.58 | 8,877 | -0.01(-0.07%) |
Mar 06, 2017 | 13.52 | 13.59 | 13.51 | 13.59 | 2,607 | -0.00(-0.00%) |
Mar 03, 2017 | 13.72 | 13.72 | 13.51 | 13.59 | 3,844 | -0.13(-0.94%) |
Mar 02, 2017 | 13.64 | 13.72 | 13.56 | 13.72 | 11,843 | +0.03(+0.24%) |
Mar 01, 2017 | 13.69 | 13.69 | 13.58 | 13.69 | 6,272 | -0.00(-0.03%) |
Feb 28, 2017 | 14.00 | 14.00 | 13.69 | 13.69 | 4,537 | -0.04(-0.29%) |
Feb 27, 2017 | 13.84 | 13.84 | 13.73 | 13.73 | 1,395 | -0.10(-0.72%) |
Feb 24, 2017 | 13.73 | 13.83 | 13.73 | 13.83 | 3,304 | +0.15(+1.10%) |
Feb 23, 2017 | 13.81 | 13.81 | 13.65 | 13.68 | 534 | +0.18(+1.33%) |
Feb 22, 2017 | 13.75 | 13.75 | 13.39 | 13.50 | 946 | -0.22(-1.60%) |
Feb 21, 2017 | 13.74 | 13.81 | 13.70 | 13.72 | 2,289 | +0.00(+0.00%) |
Feb 17, 2017 | 13.72 | 13.72 | 13.72 | 0 | -0.03(-0.22%) | |
Feb 16, 2017 | 13.89 | 13.89 | 13.75 | 13.75 | 1,083 | -0.05(-0.36%) |
Feb 15, 2017 | 13.94 | 13.94 | 13.80 | 13.80 | 7,088 | -0.16(-1.15%) |
Feb 14, 2017 | 13.92 | 13.96 | 13.91 | 13.96 | 4,921 | -0.02(-0.12%) |
Feb 13, 2017 | 13.98 | 13.99 | 13.88 | 13.98 | 2,601 | -0.01(-0.10%) |
Feb 10, 2017 | 14.00 | 14.00 | 13.97 | 13.99 | 1,290 | +0.04(+0.29%) |
Feb 09, 2017 | 13.96 | 14.00 | 13.94 | 13.95 | 2,391 | -0.02(-0.14%) |
Feb 08, 2017 | 13.98 | 13.99 | 13.97 | 13.97 | 1,500 | +0.10(+0.72%) |
Feb 07, 2017 | 13.90 | 13.90 | 13.87 | 13.87 | 2,869 | -0.06(-0.41%) |
Feb 06, 2017 | 13.93 | 13.93 | 13.93 | 13.93 | 727 | -0.01(-0.07%) |
Feb 03, 2017 | 13.94 | 13.94 | 13.94 | 13.94 | 1,555 | -0.02(-0.16%) |
Feb 02, 2017 | 13.93 | 13.96 | 13.93 | 13.96 | 476 | +0.06(+0.43%) |
Feb 01, 2017 | 13.99 | 13.99 | 13.84 | 13.90 | 10,135 | +0.06(+0.43%) |
Jan 31, 2017 | 13.97 | 13.97 | 13.84 | 13.84 | 7,487 | +0.00(+0.00%) |
Jan 30, 2017 | 13.80 | 13.80 | 13.80 | 13.84 | 2,206 | +0.03(+0.22%) |
Jan 27, 2017 | 13.89 | 13.89 | 13.73 | 13.81 | 4,316 | +0.16(+1.17%) |
Jan 26, 2017 | 13.63 | 13.75 | 13.60 | 13.65 | 8,613 | -0.04(-0.29%) |
Jan 25, 2017 | 13.70 | 13.72 | 13.68 | 13.69 | 1,643 | -0.04(-0.29%) |
Jan 24, 2017 | 13.75 | 13.75 | 13.73 | 13.73 | 773 | -0.01(-0.05%) |
Jan 23, 2017 | 13.64 | 13.75 | 13.64 | 13.74 | 3,477 | -0.03(-0.24%) |
Jan 20, 2017 | 13.77 | 13.77 | 13.62 | 13.77 | 7,132 | +0.00(+0.03%) |
Jan 19, 2017 | 13.84 | 13.84 | 13.74 | 13.77 | 1,664 | -0.10(-0.75%) |
Jan 18, 2017 | 13.85 | 13.89 | 13.82 | 13.87 | 17,817 | +0.04(+0.29%) |
Jan 17, 2017 | 13.83 | 13.88 | 13.82 | 13.83 | 5,187 | -0.01(-0.07%) |
Jan 13, 2017 | 13.84 | 13.84 | 13.84 | 0 | +0.02(+0.14%) | |
Jan 12, 2017 | 13.76 | 13.87 | 13.76 | 13.82 | 10,560 | +0.04(+0.29%) |
Jan 11, 2017 | 13.80 | 13.80 | 13.77 | 13.78 | 2,890 | +0.00(+0.00%) |
Jan 10, 2017 | 13.73 | 13.79 | 13.63 | 13.78 | 8,325 | +0.05(+0.36%) |
Jan 09, 2017 | 13.70 | 13.73 | 13.65 | 13.73 | 4,854 | +0.05(+0.37%) |
Jan 06, 2017 | 13.78 | 13.78 | 13.60 | 13.68 | 2,015 | +0.01(+0.07%) |
Jan 05, 2017 | 13.59 | 13.67 | 13.46 | 13.67 | 5,048 | +0.06(+0.44%) |
Jan 04, 2017 | 13.56 | 13.62 | 13.56 | 13.61 | 5,302 | +0.19(+1.42%) |
Jan 03, 2017 | 13.35 | 13.44 | 13.35 | 13.42 | 2,626 | -0.01(-0.07%) |
Dec 30, 2016 | 13.43 | 13.43 | 13.43 | 0 | -0.13(-0.96%) | |
Dec 29, 2016 | 13.60 | 13.60 | 13.40 | 13.56 | 12,861 | -0.06(-0.44%) |
Dec 28, 2016 | 13.37 | 13.62 | 13.34 | 13.62 | 20,725 | +0.25(+1.88%) |
Dec 27, 2016 | 13.37 | 13.39 | 13.11 | 13.37 | 30,462 | -0.05(-0.38%) |
Dec 23, 2016 | 13.42 | 13.42 | 13.42 | 0 | +0.02(+0.15%) | |
Dec 22, 2016 | 13.40 | 13.40 | 13.31 | 13.40 | 4,004 | -0.05(-0.37%) |
Dec 21, 2016 | 13.39 | 13.45 | 13.39 | 13.45 | 1,965 | +0.06(+0.45%) |
Dec 20, 2016 | 13.38 | 13.42 | 13.36 | 13.39 | 4,480 | -0.11(-0.81%) |
Dec 19, 2016 | 13.41 | 13.51 | 13.41 | 13.50 | 6,425 | +0.12(+0.89%) |
Dec 16, 2016 | 13.42 | 13.45 | 13.36 | 13.38 | 13,133 | -0.03(-0.22%) |
Dec 15, 2016 | 13.64 | 13.64 | 13.41 | 13.41 | 10,947 | -0.12(-0.89%) |
Dec 14, 2016 | 13.52 | 13.53 | 13.51 | 13.53 | 2,105 | +0.05(+0.34%) |
Dec 13, 2016 | 13.41 | 13.48 | 13.41 | 13.48 | 2,091 | +0.07(+0.55%) |
Dec 12, 2016 | 13.45 | 13.47 | 13.39 | 13.41 | 16,998 | -0.09(-0.66%) |
Dec 09, 2016 | 13.54 | 13.54 | 13.49 | 13.50 | 10,834 | -0.05(-0.34%) |
Dec 08, 2016 | 13.50 | 13.60 | 13.49 | 13.54 | 6,528 | -0.07(-0.55%) |
Dec 07, 2016 | 13.50 | 13.66 | 13.50 | 13.62 | 16,323 | +0.17(+1.26%) |
Dec 06, 2016 | 13.43 | 13.45 | 13.43 | 13.45 | 2,182 | +0.05(+0.37%) |
Dec 05, 2016 | 13.30 | 13.40 | 13.28 | 13.40 | 5,545 | -0.07(-0.52%) |
Dec 02, 2016 | 13.27 | 13.47 | 13.27 | 13.47 | 1,264 | +0.17(+1.28%) |
Dec 01, 2016 | 13.41 | 13.41 | 13.20 | 13.30 | 6,990 | -0.15(-1.12%) |
Nov 30, 2016 | 13.65 | 13.65 | 13.36 | 13.45 | 21,816 | -0.05(-0.37%) |
Nov 29, 2016 | 13.50 | 13.50 | 13.50 | 13.50 | 3,301 | -0.05(-0.37%) |
Nov 28, 2016 | 13.56 | 13.56 | 13.55 | 13.55 | 398 | -0.12(-0.87%) |
Nov 25, 2016 | 13.55 | 13.67 | 13.55 | 13.67 | 1,159 | +0.13(+0.95%) |
Nov 23, 2016 | 13.54 | 13.54 | 13.54 | 0 | +0.02(+0.15%) | |
Nov 22, 2016 | 13.55 | 13.55 | 13.50 | 13.52 | 3,271 | +0.03(+0.22%) |
Nov 21, 2016 | 13.49 | 13.50 | 13.46 | 13.49 | 6,741 | -0.07(-0.49%) |
Nov 18, 2016 | 13.48 | 13.57 | 13.48 | 13.56 | 1,316 | +0.11(+0.79%) |
Nov 17, 2016 | 13.52 | 13.45 | 13.45 | 3,467 | -0.05(-0.37%) | |
Nov 16, 2016 | 13.43 | 13.73 | 13.43 | 13.50 | 15,616 | -0.06(-0.44%) |
Nov 15, 2016 | 13.39 | 13.60 | 13.39 | 13.56 | 8,493 | +0.04(+0.30%) |
Nov 14, 2016 | 13.59 | 13.59 | 13.14 | 13.52 | 26,510 | -0.26(-1.89%) |
Nov 11, 2016 | 13.95 | 13.95 | 13.78 | 13.78 | 800 | -0.22(-1.57%) |
Nov 10, 2016 | 14.30 | 14.30 | 14.00 | 14.00 | 4,981 | -0.30(-2.10%) |
Nov 09, 2016 | 14.34 | 14.34 | 14.30 | 14.30 | 2,861 | -0.11(-0.76%) |
Nov 07, 2016 | 14.41 | 2 | +0.05(+0.33%) | |||
Nov 03, 2016 | 14.36 | 2 | -0.01(-0.05%) | |||
Nov 02, 2016 | 14.45 | 14.45 | 14.37 | 14.37 | 2,002 | -0.17(-1.17%) |
Nov 01, 2016 | 14.63 | 14.63 | 14.49 | 14.54 | 1,487 | -0.16(-1.09%) |
Oct 31, 2016 | 14.70 | 14.70 | 14.70 | 14.70 | 423 | +0.10(+0.68%) |
Oct 28, 2016 | 14.46 | 14.73 | 14.44 | 14.60 | 1,862 | +0.17(+1.18%) |
Oct 27, 2016 | 15.05 | 15.05 | 14.43 | 14.43 | 7,995 | -0.14(-0.96%) |
Oct 26, 2016 | 14.58 | 14.59 | 14.57 | 14.57 | 4,831 | -0.05(-0.31%) |
Oct 25, 2016 | 14.51 | 14.62 | 14.51 | 14.62 | 357 | +0.05(+0.34%) |
Oct 24, 2016 | 14.52 | 14.57 | 14.52 | 14.57 | 5,454 | -0.01(-0.08%) |
Oct 21, 2016 | 14.55 | 14.65 | 14.52 | 14.58 | 1,706 | +0.12(+0.81%) |
Oct 20, 2016 | 14.59 | 14.60 | 14.44 | 14.46 | 3,473 | -0.03(-0.21%) |
Oct 19, 2016 | 14.36 | 14.75 | 14.35 | 14.49 | 6,562 | +0.14(+0.97%) |
Oct 18, 2016 | 14.35 | 14.35 | 14.35 | 14.35 | 1,394 | +0.00(+0.01%) |
Oct 17, 2016 | 14.63 | 14.70 | 14.50 | 14.35 | 7,329 | -0.17(-1.14%) |
Oct 14, 2016 | 14.81 | 14.81 | 14.52 | 14.52 | 1,000 | -0.39(-2.65%) |
Oct 13, 2016 | 14.90 | 15.03 | 14.84 | 14.91 | 3,218 | +0.01(+0.07%) |
Oct 12, 2016 | 15.00 | 15.16 | 14.90 | 14.90 | 6,164 | -0.10(-0.67%) |
Oct 11, 2016 | 15.26 | 15.26 | 15.00 | 15.00 | 1,360 | +0.00(+0.00%) |
Oct 10, 2016 | 15.02 | 15.08 | 15.00 | 15.00 | 3,002 | -0.14(-0.92%) |
Oct 07, 2016 | 15.10 | 15.14 | 15.00 | 15.14 | 4,197 | +0.02(+0.13%) |
Oct 06, 2016 | 15.05 | 15.15 | 15.00 | 15.12 | 5,558 | +0.12(+0.80%) |
Oct 05, 2016 | 15.05 | 15.05 | 15.00 | 15.00 | 5,464 | -0.06(-0.40%) |
Oct 04, 2016 | 15.19 | 15.19 | 15.06 | 15.06 | 1,421 | -0.21(-1.37%) |