Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.18 | 14.44 | 14.10 | 14.23 | 1,424,260 | +0.05(+0.36%) |
Mar 30, 2017 | 14.00 | 14.28 | 13.95 | 14.18 | 759,795 | +0.18(+1.29%) |
Mar 29, 2017 | 14.18 | 14.18 | 13.90 | 14.00 | 686,545 | -0.18(-1.27%) |
Mar 28, 2017 | 13.85 | 14.26 | 13.82 | 14.18 | 782,155 | +0.28(+2.04%) |
Mar 27, 2017 | 13.61 | 13.96 | 13.56 | 13.90 | 1,050,419 | +0.17(+1.20%) |
Mar 24, 2017 | 13.90 | 13.95 | 13.69 | 13.73 | 560,811 | -0.14(-1.00%) |
Mar 23, 2017 | 13.87 | 14.08 | 13.79 | 13.87 | 799,694 | +0.03(+0.19%) |
Mar 22, 2017 | 13.77 | 13.92 | 13.64 | 13.85 | 708,249 | +0.00(+0.00%) |
Mar 21, 2017 | 14.26 | 14.26 | 13.66 | 13.85 | 1,237,780 | -0.34(-2.36%) |
Mar 20, 2017 | 14.28 | 14.28 | 14.00 | 14.18 | 595,285 | -0.13(-0.90%) |
Mar 17, 2017 | 14.62 | 14.62 | 14.26 | 14.31 | 1,188,495 | -0.28(-1.94%) |
Mar 16, 2017 | 14.52 | 14.75 | 14.46 | 14.59 | 1,362,856 | +0.13(+0.89%) |
Mar 15, 2017 | 14.34 | 14.54 | 14.23 | 14.46 | 1,352,312 | +0.21(+1.45%) |
Mar 14, 2017 | 14.28 | 14.36 | 14.17 | 14.26 | 1,008,841 | -0.08(-0.54%) |
Mar 13, 2017 | 14.23 | 14.36 | 13.97 | 14.34 | 1,030,856 | +0.15(+1.09%) |
Mar 10, 2017 | 14.10 | 14.18 | 13.87 | 14.18 | 992,374 | +0.26(+1.85%) |
Mar 09, 2017 | 13.87 | 14.28 | 13.82 | 13.92 | 1,426,086 | -0.28(-2.00%) |
Mar 08, 2017 | 14.28 | 14.41 | 14.15 | 14.21 | 1,325,373 | +0.05(+0.36%) |
Mar 07, 2017 | 14.34 | 14.39 | 14.15 | 14.15 | 702,030 | -0.18(-1.26%) |
Mar 06, 2017 | 14.41 | 14.44 | 14.28 | 14.34 | 745,289 | -0.10(-0.71%) |
Mar 03, 2017 | 14.64 | 14.64 | 14.39 | 14.44 | 899,824 | -0.15(-1.06%) |
Mar 02, 2017 | 14.55 | 14.64 | 14.44 | 14.59 | 907,862 | +0.00(+0.00%) |
Mar 01, 2017 | 14.90 | 15.01 | 14.54 | 14.59 | 1,046,655 | -0.08(-0.53%) |
Feb 28, 2017 | 14.93 | 14.95 | 14.57 | 14.67 | 1,074,104 | -0.28(-1.90%) |
Feb 27, 2017 | 14.93 | 15.11 | 14.88 | 14.95 | 1,651,255 | -0.05(-0.34%) |
Feb 24, 2017 | 15.13 | 15.19 | 14.90 | 15.01 | 1,224,585 | -0.21(-1.36%) |
Feb 23, 2017 | 15.06 | 15.26 | 15.01 | 15.21 | 4,395,477 | -0.46(-2.96%) |
Feb 22, 2017 | 15.65 | 15.83 | 15.60 | 15.68 | 745,937 | -0.03(-0.16%) |
Feb 21, 2017 | 15.50 | 15.75 | 15.44 | 15.70 | 729,312 | +0.31(+2.01%) |
Feb 17, 2017 | 15.39 | 15.39 | 15.39 | 0 | -0.13(-0.83%) | |
Feb 16, 2017 | 15.57 | 15.65 | 15.42 | 15.52 | 530,736 | -0.03(-0.17%) |
Feb 15, 2017 | 15.55 | 15.60 | 15.34 | 15.55 | 707,912 | +0.05(+0.33%) |
Feb 14, 2017 | 15.42 | 15.60 | 15.31 | 15.50 | 599,383 | +0.00(+0.00%) |
Feb 13, 2017 | 15.60 | 15.65 | 15.31 | 15.50 | 970,392 | -0.08(-0.50%) |
Feb 10, 2017 | 15.42 | 15.60 | 15.26 | 15.57 | 770,240 | +0.26(+1.72%) |
Feb 09, 2017 | 15.18 | 15.41 | 14.99 | 15.31 | 875,415 | +0.22(+1.49%) |
Feb 08, 2017 | 14.89 | 15.18 | 14.79 | 15.09 | 1,289,470 | +0.20(+1.34%) |
Feb 07, 2017 | 14.84 | 14.99 | 14.51 | 14.89 | 779,568 | +0.22(+1.53%) |
Feb 06, 2017 | 14.66 | 14.79 | 14.51 | 14.66 | 437,834 | +0.02(+0.17%) |
Feb 03, 2017 | 14.74 | 14.81 | 14.56 | 14.64 | 694,521 | +0.10(+0.69%) |
Feb 02, 2017 | 14.49 | 14.59 | 14.29 | 14.54 | 432,366 | +0.05(+0.34%) |
Feb 01, 2017 | 14.59 | 14.66 | 14.24 | 14.49 | 577,321 | +0.03(+0.17%) |
Jan 31, 2017 | 14.39 | 14.51 | 14.32 | 14.46 | 445,876 | +0.07(+0.52%) |
Jan 30, 2017 | 14.01 | 14.41 | 13.86 | 14.39 | 643,484 | +0.35(+2.49%) |
Jan 27, 2017 | 14.24 | 14.24 | 13.91 | 14.04 | 746,279 | -0.15(-1.06%) |
Jan 26, 2017 | 14.49 | 14.49 | 14.14 | 14.19 | 565,076 | -0.30(-2.07%) |
Jan 25, 2017 | 14.76 | 14.81 | 14.37 | 14.49 | 1,024,370 | -0.07(-0.51%) |
Jan 24, 2017 | 14.74 | 14.77 | 14.49 | 14.56 | 520,592 | -0.10(-0.68%) |
Jan 23, 2017 | 14.59 | 14.74 | 14.36 | 14.66 | 579,094 | +0.02(+0.17%) |
Jan 20, 2017 | 14.46 | 14.66 | 14.41 | 14.64 | 964,454 | +0.32(+2.27%) |
Jan 19, 2017 | 14.41 | 14.53 | 14.26 | 14.31 | 689,230 | +0.00(+0.00%) |
Jan 18, 2017 | 13.99 | 14.31 | 13.81 | 14.31 | 911,533 | +0.32(+2.32%) |
Jan 17, 2017 | 14.44 | 14.46 | 13.96 | 13.99 | 1,011,727 | -0.42(-2.95%) |
Jan 13, 2017 | 14.41 | 14.41 | 14.41 | 0 | +0.15(+1.05%) | |
Jan 12, 2017 | 14.61 | 14.61 | 14.14 | 14.26 | 1,268,709 | -0.45(-3.06%) |
Jan 11, 2017 | 14.59 | 14.81 | 14.51 | 14.71 | 852,651 | +0.12(+0.86%) |
Jan 10, 2017 | 14.59 | 14.79 | 14.52 | 14.59 | 714,677 | -0.02(-0.17%) |
Jan 09, 2017 | 14.61 | 14.80 | 14.44 | 14.61 | 751,967 | -0.10(-0.68%) |
Jan 06, 2017 | 14.71 | 14.84 | 14.56 | 14.71 | 458,993 | +0.00(+0.00%) |
Jan 05, 2017 | 14.79 | 14.96 | 14.51 | 14.71 | 875,387 | -0.20(-1.34%) |
Jan 04, 2017 | 14.89 | 15.04 | 14.61 | 14.91 | 1,187,562 | -0.42(-2.77%) |
Jan 03, 2017 | 15.06 | 15.41 | 14.96 | 15.33 | 880,104 | +0.47(+3.19%) |
Dec 30, 2016 | 14.86 | 14.86 | 14.86 | 0 | +0.07(+0.51%) | |
Dec 29, 2016 | 14.76 | 14.86 | 14.59 | 14.79 | 582,314 | +0.02(+0.17%) |
Dec 28, 2016 | 15.11 | 15.20 | 14.72 | 14.76 | 415,303 | -0.35(-2.31%) |
Dec 27, 2016 | 15.11 | 15.25 | 15.06 | 15.11 | 281,386 | +0.10(+0.67%) |
Dec 23, 2016 | 15.01 | 15.01 | 15.01 | 0 | -0.15(-0.99%) | |
Dec 22, 2016 | 15.16 | 15.21 | 14.99 | 15.16 | 540,598 | +0.03(+0.17%) |
Dec 21, 2016 | 15.13 | 15.18 | 14.79 | 15.13 | 595,236 | +0.00(+0.00%) |
Dec 20, 2016 | 15.04 | 15.33 | 14.91 | 15.13 | 954,078 | +0.25(+1.68%) |
Dec 19, 2016 | 14.89 | 15.02 | 14.71 | 14.89 | 883,333 | +0.07(+0.51%) |
Dec 16, 2016 | 15.04 | 15.31 | 14.76 | 14.81 | 1,622,530 | -0.22(-1.50%) |
Dec 15, 2016 | 15.33 | 15.48 | 14.94 | 15.04 | 1,212,311 | -0.27(-1.79%) |
Dec 14, 2016 | 15.56 | 15.78 | 15.26 | 15.31 | 865,247 | -0.40(-2.54%) |
Dec 13, 2016 | 15.86 | 16.08 | 15.53 | 15.71 | 1,540,418 | -0.07(-0.48%) |
Dec 12, 2016 | 15.71 | 16.06 | 15.71 | 15.78 | 1,583,361 | +0.15(+0.96%) |
Dec 09, 2016 | 15.86 | 16.03 | 15.53 | 15.63 | 1,247,604 | -0.20(-1.26%) |
Dec 08, 2016 | 15.68 | 15.86 | 15.43 | 15.83 | 812,829 | +0.20(+1.28%) |
Dec 07, 2016 | 15.11 | 15.65 | 14.98 | 15.63 | 1,136,093 | +0.52(+3.47%) |
Dec 06, 2016 | 14.94 | 15.23 | 14.86 | 15.11 | 878,713 | +0.27(+1.85%) |
Dec 05, 2016 | 15.28 | 15.33 | 14.79 | 14.84 | 1,115,274 | -0.27(-1.82%) |
Dec 02, 2016 | 15.09 | 15.16 | 14.90 | 15.11 | 1,318,104 | +0.05(+0.33%) |
Dec 01, 2016 | 14.99 | 15.28 | 14.76 | 15.06 | 1,178,898 | +0.17(+1.17%) |
Nov 30, 2016 | 14.69 | 14.92 | 14.54 | 14.89 | 1,641,034 | +0.40(+2.76%) |
Nov 29, 2016 | 14.61 | 14.79 | 14.39 | 14.49 | 1,123,364 | -0.12(-0.85%) |
Nov 28, 2016 | 14.89 | 14.91 | 14.59 | 14.61 | 1,308,183 | -0.35(-2.34%) |
Nov 25, 2016 | 15.04 | 15.04 | 14.86 | 14.96 | 330,595 | +0.00(+0.00%) |
Nov 23, 2016 | 14.96 | 14.96 | 14.96 | 0 | -0.10(-0.66%) | |
Nov 22, 2016 | 14.81 | 15.13 | 14.74 | 15.06 | 1,086,248 | +0.22(+1.52%) |
Nov 21, 2016 | 14.66 | 15.01 | 14.66 | 14.84 | 1,025,097 | +0.25(+1.71%) |
Nov 18, 2016 | 14.26 | 14.61 | 14.19 | 14.59 | 810,008 | +0.32(+2.28%) |
Nov 17, 2016 | 13.94 | 14.40 | 13.79 | 14.26 | 1,284,215 | +0.32(+2.33%) |
Nov 16, 2016 | 13.79 | 13.96 | 13.69 | 13.94 | 930,649 | -0.03(-0.18%) |
Nov 15, 2016 | 13.41 | 13.99 | 13.31 | 13.96 | 1,183,697 | +0.50(+3.71%) |
Nov 14, 2016 | 13.21 | 13.56 | 13.19 | 13.46 | 728,477 | +0.22(+1.70%) |
Nov 11, 2016 | 13.14 | 13.29 | 12.97 | 13.24 | 832,027 | +0.10(+0.74%) |
Nov 10, 2016 | 12.55 | 13.31 | 12.48 | 13.14 | 1,055,179 | +0.61(+4.87%) |
Nov 09, 2016 | 12.06 | 12.61 | 12.02 | 12.53 | 1,060,437 | +0.54(+4.48%) |
Nov 08, 2016 | 12.38 | 12.46 | 11.95 | 11.99 | 1,034,008 | -0.46(-3.73%) |
Nov 07, 2016 | 12.43 | 12.58 | 12.36 | 12.46 | 763,774 | +0.29(+2.41%) |
Nov 04, 2016 | 12.24 | 12.36 | 12.11 | 12.16 | 1,358,572 | -0.07(-0.60%) |
Nov 03, 2016 | 12.43 | 12.53 | 12.11 | 12.24 | 1,601,216 | -0.22(-1.76%) |
Nov 02, 2016 | 12.53 | 12.58 | 12.21 | 12.46 | 1,354,463 | -0.22(-1.73%) |
Nov 01, 2016 | 13.31 | 13.38 | 12.46 | 12.68 | 1,241,555 | -0.02(-0.19%) |
Oct 31, 2016 | 13.04 | 13.04 | 12.68 | 12.70 | 1,214,899 | -0.29(-2.26%) |
Oct 28, 2016 | 13.09 | 13.18 | 12.82 | 12.99 | 1,216,047 | -0.05(-0.37%) |
Oct 27, 2016 | 13.46 | 13.46 | 12.94 | 13.04 | 915,386 | -0.37(-2.73%) |
Oct 26, 2016 | 13.41 | 13.68 | 13.36 | 13.41 | 1,096,279 | -0.07(-0.54%) |
Oct 25, 2016 | 13.60 | 13.65 | 13.46 | 13.48 | 501,913 | -0.12(-0.90%) |
Oct 24, 2016 | 13.60 | 13.73 | 13.52 | 13.60 | 409,746 | +0.12(+0.91%) |
Oct 21, 2016 | 13.43 | 13.55 | 13.33 | 13.48 | 666,069 | -0.05(-0.36%) |
Oct 20, 2016 | 13.73 | 13.81 | 13.46 | 13.53 | 664,325 | -0.20(-1.42%) |
Oct 19, 2016 | 13.51 | 13.77 | 13.41 | 13.73 | 801,416 | +0.22(+1.63%) |
Oct 18, 2016 | 13.77 | 13.80 | 13.46 | 13.51 | 633,197 | +0.02(+0.18%) |
Oct 17, 2016 | 13.46 | 13.63 | 13.36 | 13.48 | 455,031 | -0.00(-0.04%) |
Oct 14, 2016 | 13.63 | 13.70 | 13.44 | 13.49 | 625,424 | +0.04(+0.33%) |
Oct 13, 2016 | 13.56 | 13.59 | 13.26 | 13.44 | 951,927 | -0.23(-1.71%) |
Oct 12, 2016 | 13.47 | 13.87 | 13.43 | 13.68 | 973,798 | +0.24(+1.78%) |
Oct 11, 2016 | 13.62 | 13.64 | 13.28 | 13.44 | 583,871 | -0.23(-1.68%) |
Oct 10, 2016 | 13.79 | 13.87 | 13.66 | 13.67 | 336,311 | -0.03(-0.21%) |
Oct 07, 2016 | 13.71 | 13.84 | 13.50 | 13.70 | 845,249 | +0.01(+0.07%) |
Oct 06, 2016 | 13.77 | 13.88 | 13.60 | 13.69 | 1,514,439 | -0.06(-0.46%) |
Oct 05, 2016 | 13.53 | 13.81 | 13.48 | 13.75 | 849,167 | +0.30(+2.22%) |
Oct 04, 2016 | 13.56 | 13.56 | 13.33 | 13.45 | 772,964 | -0.07(-0.51%) |
Oct 03, 2016 | 13.36 | 13.82 | 13.33 | 13.52 | 1,046,079 | +0.23(+1.77%) |
Sep 30, 2016 | 13.14 | 13.34 | 12.99 | 13.29 | 876,732 | +0.27(+2.06%) |
Sep 29, 2016 | 13.30 | 13.35 | 13.01 | 13.02 | 703,300 | -0.24(-1.84%) |
Sep 28, 2016 | 13.13 | 13.28 | 13.05 | 13.26 | 560,460 | +0.19(+1.42%) |
Sep 27, 2016 | 12.95 | 13.15 | 12.84 | 13.08 | 793,243 | +0.06(+0.45%) |
Sep 26, 2016 | 13.20 | 13.25 | 12.95 | 13.02 | 682,583 | -0.27(-2.02%) |
Sep 23, 2016 | 13.51 | 13.64 | 13.28 | 13.29 | 664,439 | -0.29(-2.12%) |
Sep 22, 2016 | 13.41 | 13.66 | 13.41 | 13.57 | 994,447 | +0.27(+2.06%) |
Sep 21, 2016 | 13.33 | 13.37 | 13.19 | 13.30 | 767,610 | +0.07(+0.52%) |
Sep 20, 2016 | 13.41 | 13.43 | 13.23 | 13.23 | 845,040 | -0.04(-0.33%) |
Sep 19, 2016 | 13.25 | 13.43 | 13.14 | 13.28 | 749,606 | +0.11(+0.85%) |
Sep 16, 2016 | 12.97 | 13.22 | 12.93 | 13.16 | 1,558,061 | -0.02(-0.15%) |
Sep 15, 2016 | 13.01 | 13.23 | 12.93 | 13.18 | 754,825 | +0.17(+1.28%) |
Sep 14, 2016 | 13.30 | 13.31 | 12.95 | 13.02 | 581,251 | -0.25(-1.91%) |
Sep 13, 2016 | 13.12 | 13.47 | 13.12 | 13.27 | 1,858,079 | +0.06(+0.44%) |
Sep 12, 2016 | 12.81 | 13.31 | 12.78 | 13.21 | 1,123,425 | +0.29(+2.23%) |
Sep 09, 2016 | 12.98 | 13.06 | 12.74 | 12.92 | 1,232,232 | -0.13(-0.97%) |
Sep 08, 2016 | 13.06 | 13.15 | 12.98 | 13.05 | 688,145 | -0.00(-0.04%) |
Sep 07, 2016 | 12.88 | 13.10 | 12.88 | 13.06 | 1,117,205 | +0.13(+0.98%) |
Sep 06, 2016 | 12.83 | 13.07 | 12.73 | 12.93 | 1,031,977 | +0.22(+1.73%) |
Sep 02, 2016 | 12.66 | 12.71 | 12.71 | 12.71 | 1,218,975 | +0.16(+1.28%) |
Sep 01, 2016 | 12.82 | 12.89 | 12.41 | 12.55 | 970,295 | -0.22(-1.76%) |
Aug 31, 2016 | 13.01 | 13.02 | 12.73 | 12.77 | 936,871 | -0.21(-1.58%) |
Aug 30, 2016 | 12.97 | 13.05 | 12.90 | 12.98 | 577,316 | +0.04(+0.34%) |
Aug 29, 2016 | 12.89 | 13.01 | 12.89 | 12.93 | 499,984 | +0.04(+0.34%) |
Aug 26, 2016 | 12.92 | 13.06 | 12.83 | 12.89 | 292,537 | +0.01(+0.08%) |
Aug 25, 2016 | 12.99 | 13.12 | 12.86 | 12.88 | 424,753 | -0.15(-1.16%) |
Aug 24, 2016 | 13.33 | 13.40 | 13.03 | 13.03 | 328,566 | -0.27(-2.06%) |
Aug 23, 2016 | 13.14 | 13.38 | 13.11 | 13.31 | 510,346 | +0.26(+1.98%) |
Aug 22, 2016 | 13.16 | 13.19 | 12.86 | 13.05 | 436,237 | -0.15(-1.11%) |
Aug 19, 2016 | 13.14 | 13.23 | 13.07 | 13.19 | 262,716 | +0.02(+0.19%) |
Aug 18, 2016 | 12.95 | 13.19 | 12.93 | 13.17 | 679,954 | +0.23(+1.81%) |
Aug 17, 2016 | 13.10 | 13.18 | 12.85 | 12.93 | 486,630 | -0.17(-1.30%) |
Aug 16, 2016 | 13.29 | 13.33 | 13.09 | 13.10 | 455,819 | -0.25(-1.90%) |
Aug 15, 2016 | 13.19 | 13.42 | 13.18 | 13.36 | 554,433 | +0.18(+1.37%) |
Aug 12, 2016 | 13.25 | 13.35 | 13.09 | 13.18 | 663,252 | -0.14(-1.08%) |
Aug 11, 2016 | 13.28 | 13.38 | 13.26 | 13.32 | 430,455 | +0.08(+0.61%) |
Aug 10, 2016 | 13.50 | 13.50 | 13.20 | 13.24 | 519,967 | -0.24(-1.77%) |
Aug 09, 2016 | 13.78 | 13.78 | 13.41 | 13.48 | 661,715 | -0.26(-1.91%) |
Aug 08, 2016 | 13.92 | 14.07 | 13.73 | 13.74 | 511,367 | -0.11(-0.83%) |
Aug 05, 2016 | 13.54 | 13.94 | 13.46 | 13.86 | 906,140 | +0.40(+2.95%) |
Aug 04, 2016 | 13.39 | 13.48 | 13.27 | 13.46 | 460,306 | +0.07(+0.54%) |
Aug 03, 2016 | 13.22 | 13.46 | 13.18 | 13.39 | 686,248 | +0.18(+1.34%) |
Aug 02, 2016 | 13.28 | 13.34 | 13.14 | 13.21 | 902,653 | -0.08(-0.61%) |
Aug 01, 2016 | 13.32 | 13.39 | 13.21 | 13.29 | 524,410 | -0.07(-0.50%) |
Jul 29, 2016 | 13.25 | 13.38 | 13.18 | 13.36 | 587,614 | +0.10(+0.72%) |
Jul 28, 2016 | 13.33 | 13.33 | 13.05 | 13.26 | 595,257 | -0.09(-0.64%) |
Jul 27, 2016 | 13.22 | 13.45 | 13.22 | 13.35 | 719,365 | +0.11(+0.87%) |
Jul 26, 2016 | 13.07 | 13.46 | 12.77 | 13.24 | 1,305,563 | -0.18(-1.35%) |
Jul 25, 2016 | 13.45 | 13.70 | 13.38 | 13.42 | 983,935 | -0.18(-1.34%) |
Jul 22, 2016 | 13.57 | 13.67 | 13.52 | 13.60 | 941,507 | +0.05(+0.35%) |
Jul 21, 2016 | 13.50 | 13.69 | 13.38 | 13.55 | 1,041,030 | +0.04(+0.28%) |
Jul 20, 2016 | 13.42 | 13.51 | 13.14 | 13.51 | 719,610 | +0.22(+1.69%) |
Jul 19, 2016 | 13.32 | 13.43 | 13.19 | 13.29 | 438,718 | -0.11(-0.82%) |
Jul 18, 2016 | 13.14 | 13.48 | 13.10 | 13.40 | 631,143 | +0.25(+1.93%) |
Jul 15, 2016 | 13.10 | 13.29 | 12.86 | 13.14 | 1,011,264 | -0.09(-0.69%) |
Jul 14, 2016 | 13.45 | 13.58 | 13.15 | 13.24 | 1,148,400 | +0.00(+0.04%) |
Jul 13, 2016 | 13.38 | 13.51 | 13.08 | 13.23 | 826,800 | -0.34(-2.50%) |
Jul 12, 2016 | 13.36 | 13.68 | 13.34 | 13.57 | 1,229,224 | +0.35(+2.68%) |
Jul 11, 2016 | 13.06 | 13.25 | 13.03 | 13.22 | 1,353,529 | +0.19(+1.43%) |
Jul 08, 2016 | 13.12 | 13.00 | 12.95 | 13.03 | 2,528,745 | +0.03(+0.26%) |
Jul 07, 2016 | 12.81 | 13.10 | 12.76 | 13.00 | 1,311,040 | +0.08(+0.63%) |
Jul 06, 2016 | 12.87 | 12.99 | 12.58 | 12.92 | 1,130,858 | -0.03(-0.22%) |
Jul 05, 2016 | 13.10 | 13.10 | 12.81 | 12.94 | 653,570 | -0.29(-2.20%) |
Jul 01, 2016 | 13.20 | 13.24 | 13.24 | 13.24 | 450,172 | +0.01(+0.07%) |
Jun 30, 2016 | 13.07 | 13.23 | 12.80 | 13.23 | 871,338 | +0.19(+1.47%) |
Jun 29, 2016 | 12.96 | 13.09 | 12.82 | 13.03 | 663,218 | +0.17(+1.30%) |
Jun 28, 2016 | 12.53 | 12.95 | 12.49 | 12.87 | 1,469,787 | +0.16(+1.24%) |
Jun 27, 2016 | 13.57 | 13.57 | 12.52 | 12.71 | 1,114,839 | -1.09(-7.89%) |
Jun 24, 2016 | 13.75 | 14.18 | 13.75 | 13.80 | 2,013,045 | -0.97(-6.54%) |
Jun 23, 2016 | 14.81 | 14.85 | 14.60 | 14.76 | 1,097,682 | +0.22(+1.51%) |
Jun 22, 2016 | 14.58 | 14.66 | 14.45 | 14.54 | 539,152 | -0.03(-0.20%) |
Jun 21, 2016 | 14.68 | 14.73 | 14.53 | 14.57 | 593,214 | -0.08(-0.55%) |
Jun 20, 2016 | 14.67 | 15.02 | 14.65 | 14.65 | 859,113 | +0.27(+1.86%) |
Jun 17, 2016 | 14.38 | 14.63 | 14.31 | 14.39 | 1,166,857 | -0.03(-0.23%) |
Jun 16, 2016 | 14.43 | 14.45 | 14.18 | 14.42 | 687,447 | -0.15(-1.02%) |
Jun 15, 2016 | 14.55 | 14.84 | 14.48 | 14.57 | 1,322,623 | +0.10(+0.69%) |
Jun 14, 2016 | 14.66 | 14.86 | 14.44 | 14.47 | 532,808 | -0.29(-1.97%) |
Jun 13, 2016 | 14.85 | 15.07 | 14.74 | 14.76 | 447,311 | -0.22(-1.47%) |
Jun 10, 2016 | 15.33 | 15.36 | 14.94 | 14.98 | 416,889 | -0.52(-3.33%) |
Jun 09, 2016 | 15.62 | 15.71 | 15.47 | 15.50 | 472,076 | -0.27(-1.73%) |
Jun 08, 2016 | 15.81 | 16.01 | 15.75 | 15.77 | 361,498 | -0.05(-0.33%) |
Jun 07, 2016 | 15.94 | 15.98 | 15.75 | 15.82 | 370,053 | -0.06(-0.39%) |
Jun 06, 2016 | 15.55 | 16.00 | 15.43 | 15.88 | 637,076 | +0.39(+2.53%) |
Jun 03, 2016 | 15.55 | 15.57 | 15.29 | 15.49 | 441,422 | -0.17(-1.10%) |
Jun 02, 2016 | 15.68 | 15.69 | 15.45 | 15.66 | 520,310 | -0.06(-0.40%) |
Jun 01, 2016 | 15.47 | 15.83 | 15.24 | 15.72 | 755,900 | +0.11(+0.70%) |
May 31, 2016 | 15.82 | 16.00 | 15.53 | 15.62 | 1,369,558 | -0.11(-0.70%) |
May 27, 2016 | 15.60 | 15.72 | 15.72 | 15.72 | 485,123 | +0.13(+0.86%) |
May 26, 2016 | 15.65 | 15.67 | 15.40 | 15.59 | 530,205 | -0.06(-0.40%) |
May 25, 2016 | 15.43 | 15.66 | 15.39 | 15.65 | 367,856 | +0.29(+1.87%) |
May 24, 2016 | 15.08 | 15.41 | 15.00 | 15.37 | 777,613 | +0.36(+2.39%) |
May 23, 2016 | 14.97 | 15.10 | 14.86 | 15.01 | 361,655 | +0.02(+0.13%) |
May 20, 2016 | 14.79 | 15.07 | 14.79 | 14.99 | 330,819 | +0.32(+2.18%) |
May 19, 2016 | 14.84 | 15.05 | 14.48 | 14.67 | 628,743 | -0.30(-1.98%) |
May 18, 2016 | 14.57 | 15.05 | 14.57 | 14.97 | 683,703 | +0.35(+2.39%) |
May 17, 2016 | 14.74 | 14.91 | 14.47 | 14.62 | 516,758 | -0.14(-0.94%) |
May 16, 2016 | 14.47 | 14.88 | 14.47 | 14.76 | 503,058 | +0.30(+2.05%) |
May 13, 2016 | 14.81 | 14.92 | 14.41 | 14.46 | 534,654 | -0.30(-2.01%) |
May 12, 2016 | 14.68 | 14.81 | 14.53 | 14.76 | 986,670 | +0.19(+1.29%) |
May 11, 2016 | 14.83 | 14.98 | 14.54 | 14.57 | 949,963 | -0.40(-2.66%) |
May 10, 2016 | 14.86 | 15.02 | 14.82 | 14.97 | 382,091 | +0.23(+1.56%) |
May 09, 2016 | 14.63 | 14.93 | 14.62 | 14.74 | 839,816 | +0.13(+0.90%) |
May 06, 2016 | 14.49 | 14.68 | 14.49 | 14.61 | 511,715 | -0.01(-0.06%) |
May 05, 2016 | 14.61 | 14.73 | 14.40 | 14.61 | 540,319 | +0.03(+0.22%) |
May 04, 2016 | 14.93 | 15.05 | 14.50 | 14.58 | 999,238 | -0.48(-3.17%) |
May 03, 2016 | 14.97 | 15.10 | 14.69 | 15.06 | 1,000,736 | -0.09(-0.59%) |
May 02, 2016 | 15.16 | 15.35 | 14.97 | 15.15 | 481,276 | +0.00(+0.03%) |
Apr 29, 2016 | 15.49 | 15.49 | 14.97 | 15.14 | 797,807 | -0.26(-1.67%) |
Apr 28, 2016 | 15.58 | 15.68 | 15.35 | 15.40 | 1,070,707 | -0.33(-2.09%) |
Apr 27, 2016 | 15.66 | 15.95 | 15.51 | 15.73 | 770,781 | +0.11(+0.69%) |
Apr 26, 2016 | 15.98 | 16.17 | 15.38 | 15.62 | 1,819,932 | -0.68(-4.20%) |
Apr 25, 2016 | 16.27 | 16.34 | 16.02 | 16.31 | 563,216 | -0.08(-0.49%) |
Apr 22, 2016 | 16.11 | 16.40 | 15.96 | 16.39 | 667,380 | +0.27(+1.69%) |
Apr 21, 2016 | 16.17 | 16.24 | 15.93 | 16.11 | 613,306 | -0.04(-0.23%) |
Apr 20, 2016 | 16.07 | 16.23 | 15.90 | 16.15 | 505,515 | +0.07(+0.44%) |
Apr 19, 2016 | 15.88 | 16.10 | 15.67 | 16.08 | 613,253 | +0.36(+2.30%) |
Apr 18, 2016 | 15.58 | 15.79 | 15.40 | 15.72 | 386,025 | +0.14(+0.87%) |
Apr 15, 2016 | 15.55 | 15.74 | 15.47 | 15.58 | 555,578 | +0.03(+0.21%) |
Apr 14, 2016 | 15.32 | 15.70 | 15.21 | 15.55 | 512,073 | +0.20(+1.31%) |
Apr 13, 2016 | 14.92 | 15.39 | 14.90 | 15.35 | 730,057 | +0.62(+4.23%) |
Apr 12, 2016 | 14.44 | 14.81 | 14.29 | 14.73 | 854,131 | +0.39(+2.75%) |
Apr 11, 2016 | 14.17 | 14.46 | 14.04 | 14.33 | 501,282 | +0.36(+2.55%) |
Apr 08, 2016 | 14.04 | 14.16 | 13.85 | 13.98 | 505,124 | +0.10(+0.74%) |
Apr 07, 2016 | 14.04 | 14.09 | 13.69 | 13.87 | 1,042,101 | -0.25(-1.79%) |
Apr 06, 2016 | 14.16 | 14.21 | 14.01 | 14.13 | 531,947 | -0.03(-0.23%) |
Apr 05, 2016 | 14.09 | 14.22 | 13.93 | 14.16 | 441,403 | -0.10(-0.69%) |
Apr 04, 2016 | 14.52 | 14.55 | 14.23 | 14.26 | 788,180 | -0.17(-1.20%) |