Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.35 | 15.47 | 14.79 | 15.13 | 21,891 | -0.33(-2.11%) |
Mar 30, 2017 | 14.79 | 15.50 | 14.79 | 15.45 | 43,772 | +0.59(+4.00%) |
Mar 29, 2017 | 14.13 | 15.05 | 14.13 | 14.86 | 23,470 | +0.67(+4.76%) |
Mar 28, 2017 | 13.96 | 14.31 | 13.96 | 14.18 | 14,287 | +0.20(+1.45%) |
Mar 27, 2017 | 13.79 | 14.06 | 13.79 | 13.98 | 6,375 | +0.05(+0.35%) |
Mar 24, 2017 | 13.93 | 14.14 | 13.81 | 13.93 | 8,173 | +0.10(+0.71%) |
Mar 23, 2017 | 13.82 | 13.84 | 13.63 | 13.83 | 27,271 | +0.06(+0.47%) |
Mar 22, 2017 | 14.20 | 14.20 | 13.71 | 13.77 | 15,688 | -0.43(-3.04%) |
Mar 21, 2017 | 14.79 | 14.88 | 14.19 | 14.20 | 12,726 | -0.64(-4.33%) |
Mar 20, 2017 | 14.76 | 14.98 | 14.52 | 14.84 | 13,196 | +0.01(+0.06%) |
Mar 17, 2017 | 14.66 | 14.99 | 14.42 | 14.83 | 108,150 | +0.16(+1.11%) |
Mar 16, 2017 | 14.66 | 14.87 | 14.12 | 14.67 | 30,714 | +0.15(+1.06%) |
Mar 15, 2017 | 13.89 | 14.57 | 13.85 | 14.52 | 18,406 | +0.65(+4.69%) |
Mar 14, 2017 | 14.35 | 14.35 | 13.70 | 13.87 | 21,752 | +0.02(+0.18%) |
Mar 13, 2017 | 13.75 | 14.14 | 13.64 | 13.84 | 24,898 | +0.02(+0.18%) |
Mar 10, 2017 | 13.85 | 13.89 | 13.66 | 13.82 | 27,697 | +0.03(+0.24%) |
Mar 09, 2017 | 13.83 | 13.92 | 13.66 | 13.79 | 21,168 | -0.02(-0.12%) |
Mar 08, 2017 | 13.92 | 14.15 | 13.72 | 13.80 | 33,276 | -0.05(-0.35%) |
Mar 07, 2017 | 13.77 | 13.94 | 13.66 | 13.85 | 22,280 | +0.06(+0.41%) |
Mar 06, 2017 | 14.65 | 14.80 | 13.63 | 13.79 | 28,190 | -0.81(-5.52%) |
Mar 03, 2017 | 14.63 | 15.00 | 14.24 | 14.60 | 57,630 | -0.12(-0.83%) |
Mar 02, 2017 | 15.01 | 15.20 | 14.56 | 14.72 | 67,661 | -0.50(-3.31%) |
Mar 01, 2017 | 14.97 | 15.65 | 13.83 | 15.23 | 34,436 | +0.33(+2.18%) |
Feb 28, 2017 | 15.00 | 15.07 | 14.70 | 14.90 | 16,213 | -0.30(-1.98%) |
Feb 27, 2017 | 14.79 | 15.23 | 14.72 | 15.20 | 16,700 | +0.38(+2.58%) |
Feb 24, 2017 | 15.00 | 15.10 | 14.70 | 14.82 | 5,513 | -0.06(-0.44%) |
Feb 23, 2017 | 14.22 | 15.08 | 14.03 | 14.88 | 37,505 | +1.23(+8.99%) |
Feb 22, 2017 | 13.82 | 13.87 | 13.56 | 13.66 | 15,709 | -0.11(-0.83%) |
Feb 21, 2017 | 13.95 | 13.96 | 13.69 | 13.77 | 29,417 | -0.16(-1.17%) |
Feb 17, 2017 | 13.93 | 13.93 | 13.93 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.20 | 14.20 | 13.81 | 13.94 | 61,100 | -0.22(-1.55%) |
Feb 15, 2017 | 13.90 | 14.18 | 13.71 | 14.16 | 9,685 | +0.15(+1.10%) |
Feb 14, 2017 | 14.05 | 14.23 | 13.75 | 14.01 | 12,783 | +0.06(+0.41%) |
Feb 13, 2017 | 14.15 | 14.41 | 13.79 | 13.95 | 16,760 | -0.12(-0.82%) |
Feb 10, 2017 | 13.74 | 14.37 | 13.47 | 14.06 | 6,098 | +0.32(+2.36%) |
Feb 09, 2017 | 13.76 | 13.99 | 13.56 | 13.74 | 21,608 | +0.03(+0.24%) |
Feb 08, 2017 | 13.77 | 13.95 | 13.54 | 13.71 | 12,128 | +0.00(+0.00%) |
Feb 07, 2017 | 13.80 | 13.81 | 13.69 | 13.71 | 13,657 | -0.02(-0.12%) |
Feb 06, 2017 | 13.63 | 14.18 | 13.63 | 13.72 | 17,467 | -0.01(-0.06%) |
Feb 03, 2017 | 13.52 | 13.80 | 13.47 | 13.73 | 12,296 | +0.17(+1.25%) |
Feb 02, 2017 | 13.53 | 13.66 | 13.51 | 13.56 | 11,892 | -0.04(-0.30%) |
Feb 01, 2017 | 13.77 | 13.85 | 13.48 | 13.60 | 35,487 | -0.17(-1.23%) |
Jan 31, 2017 | 13.85 | 13.98 | 13.68 | 13.77 | 10,800 | -0.06(-0.47%) |
Jan 30, 2017 | 13.97 | 14.05 | 13.80 | 13.84 | 11,258 | -0.23(-1.67%) |
Jan 27, 2017 | 14.17 | 14.24 | 13.93 | 14.07 | 6,545 | +0.05(+0.35%) |
Jan 26, 2017 | 14.06 | 14.28 | 14.01 | 14.02 | 14,158 | +0.02(+0.17%) |
Jan 25, 2017 | 14.06 | 14.22 | 13.81 | 14.00 | 5,546 | -0.01(-0.06%) |
Jan 24, 2017 | 13.82 | 14.19 | 13.81 | 14.01 | 11,198 | +0.15(+1.11%) |
Jan 23, 2017 | 13.80 | 14.15 | 13.80 | 13.85 | 9,234 | -0.02(-0.12%) |
Jan 20, 2017 | 13.78 | 14.48 | 13.78 | 13.87 | 16,814 | +0.01(+0.06%) |
Jan 19, 2017 | 14.00 | 14.01 | 13.76 | 13.86 | 48,182 | -0.20(-1.44%) |
Jan 18, 2017 | 14.10 | 14.27 | 13.76 | 14.06 | 41,151 | -0.02(-0.17%) |
Jan 17, 2017 | 14.30 | 14.43 | 14.05 | 14.09 | 13,883 | -0.19(-1.36%) |
Jan 13, 2017 | 14.28 | 14.28 | 14.28 | 0 | +0.43(+3.10%) | |
Jan 12, 2017 | 14.07 | 14.07 | 13.84 | 13.85 | 36,627 | -0.41(-2.89%) |
Jan 11, 2017 | 15.45 | 15.45 | 14.09 | 14.27 | 4,920 | +0.11(+0.80%) |
Jan 10, 2017 | 14.16 | 14.33 | 13.99 | 14.15 | 18,863 | +0.02(+0.11%) |
Jan 09, 2017 | 14.37 | 14.37 | 13.97 | 14.14 | 20,476 | -0.32(-2.24%) |
Jan 06, 2017 | 14.65 | 15.04 | 14.23 | 14.46 | 27,490 | -0.04(-0.28%) |
Jan 05, 2017 | 14.99 | 15.13 | 14.50 | 14.50 | 15,603 | -0.62(-4.12%) |
Jan 04, 2017 | 15.13 | 15.21 | 14.87 | 15.12 | 28,762 | +0.01(+0.05%) |
Jan 03, 2017 | 15.93 | 15.93 | 14.32 | 15.12 | 35,941 | -0.76(-4.79%) |
Dec 30, 2016 | 15.88 | 15.88 | 15.88 | 0 | +0.35(+2.24%) | |
Dec 29, 2016 | 16.03 | 16.03 | 15.46 | 15.53 | 5,580 | -0.02(-0.10%) |
Dec 28, 2016 | 15.56 | 16.01 | 15.46 | 15.55 | 19,953 | -0.09(-0.57%) |
Dec 27, 2016 | 15.67 | 16.17 | 15.50 | 15.63 | 14,151 | -0.06(-0.41%) |
Dec 23, 2016 | 15.70 | 15.70 | 15.70 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.85 | 15.85 | 15.46 | 15.54 | 6,813 | -0.44(-2.74%) |
Dec 21, 2016 | 15.66 | 16.10 | 15.29 | 15.97 | 11,475 | +0.32(+2.02%) |
Dec 20, 2016 | 16.07 | 16.10 | 15.42 | 15.66 | 20,471 | -0.23(-1.48%) |
Dec 19, 2016 | 15.81 | 16.33 | 15.81 | 15.89 | 20,276 | +0.03(+0.20%) |
Dec 16, 2016 | 16.05 | 16.50 | 15.59 | 15.86 | 65,708 | -0.05(-0.30%) |
Dec 15, 2016 | 16.21 | 16.42 | 15.72 | 15.91 | 31,951 | -0.21(-1.31%) |
Dec 14, 2016 | 16.67 | 16.84 | 16.02 | 16.12 | 14,974 | -0.21(-1.29%) |
Dec 13, 2016 | 16.31 | 16.35 | 16.09 | 16.33 | 15,891 | +0.02(+0.10%) |
Dec 12, 2016 | 16.39 | 16.50 | 16.25 | 16.31 | 19,201 | -0.35(-2.09%) |
Dec 09, 2016 | 16.06 | 17.01 | 15.70 | 16.66 | 25,551 | +0.61(+3.78%) |
Dec 08, 2016 | 16.10 | 16.42 | 14.26 | 16.05 | 41,626 | +0.02(+0.15%) |
Dec 07, 2016 | 16.10 | 16.18 | 15.27 | 16.03 | 31,904 | -0.09(-0.55%) |
Dec 06, 2016 | 15.70 | 16.18 | 15.70 | 16.12 | 17,813 | +0.22(+1.37%) |
Dec 05, 2016 | 15.67 | 15.98 | 15.67 | 15.90 | 27,750 | +0.38(+2.45%) |
Dec 02, 2016 | 15.67 | 15.75 | 15.28 | 15.52 | 25,795 | -0.15(-0.98%) |
Dec 01, 2016 | 15.62 | 15.83 | 15.39 | 15.67 | 41,085 | +0.15(+0.94%) |
Nov 30, 2016 | 15.56 | 15.69 | 15.45 | 15.53 | 11,073 | +0.06(+0.37%) |
Nov 29, 2016 | 15.44 | 15.58 | 15.08 | 15.47 | 19,447 | +0.17(+1.11%) |
Nov 28, 2016 | 15.21 | 15.47 | 14.80 | 15.30 | 92,142 | -0.09(-0.58%) |
Nov 25, 2016 | 15.33 | 15.39 | 15.03 | 15.39 | 2,439 | +0.22(+1.44%) |
Nov 23, 2016 | 15.17 | 15.17 | 15.17 | 0 | -0.34(-2.19%) | |
Nov 22, 2016 | 15.42 | 15.58 | 15.04 | 15.51 | 17,672 | +0.11(+0.68%) |
Nov 21, 2016 | 15.25 | 15.55 | 15.06 | 15.41 | 21,691 | +0.16(+1.06%) |
Nov 18, 2016 | 14.87 | 15.37 | 14.57 | 15.25 | 34,188 | -0.09(-0.58%) |
Nov 17, 2016 | 15.36 | 15.69 | 15.01 | 15.33 | 13,461 | +0.10(+0.64%) |
Nov 16, 2016 | 15.17 | 15.38 | 15.13 | 15.24 | 12,313 | +0.16(+1.07%) |
Nov 15, 2016 | 15.55 | 15.55 | 14.75 | 15.08 | 10,925 | -0.36(-2.31%) |
Nov 14, 2016 | 15.58 | 15.83 | 15.38 | 15.43 | 22,436 | -0.00(-0.01%) |
Nov 11, 2016 | 14.49 | 15.68 | 13.71 | 15.43 | 45,128 | +1.00(+6.92%) |
Nov 10, 2016 | 14.30 | 14.66 | 13.48 | 14.44 | 15,639 | +0.38(+2.69%) |
Nov 09, 2016 | 13.77 | 14.10 | 13.69 | 14.06 | 20,258 | +0.08(+0.58%) |
Nov 08, 2016 | 13.77 | 14.00 | 13.68 | 13.98 | 4,876 | +0.29(+2.12%) |
Nov 07, 2016 | 13.23 | 13.71 | 13.18 | 13.69 | 41,731 | +0.52(+3.91%) |
Nov 04, 2016 | 12.96 | 13.29 | 12.72 | 13.17 | 69,538 | +0.22(+1.68%) |
Nov 03, 2016 | 13.40 | 13.44 | 12.92 | 12.95 | 26,155 | -0.35(-2.60%) |
Nov 02, 2016 | 13.53 | 13.63 | 13.25 | 13.30 | 31,550 | -0.35(-2.54%) |
Nov 01, 2016 | 14.31 | 14.56 | 13.59 | 13.65 | 42,920 | -0.68(-4.78%) |
Oct 31, 2016 | 14.58 | 14.82 | 14.32 | 14.33 | 21,117 | -0.27(-1.82%) |
Oct 28, 2016 | 14.35 | 15.19 | 14.29 | 14.60 | 14,669 | +0.17(+1.17%) |
Oct 27, 2016 | 14.44 | 15.02 | 14.31 | 14.43 | 10,900 | -0.15(-1.05%) |
Oct 26, 2016 | 15.30 | 15.35 | 14.55 | 14.58 | 12,674 | -0.67(-4.38%) |
Oct 25, 2016 | 15.10 | 15.43 | 14.77 | 15.25 | 10,272 | +0.04(+0.26%) |
Oct 24, 2016 | 15.13 | 15.39 | 14.64 | 15.21 | 7,550 | +0.08(+0.53%) |
Oct 21, 2016 | 14.96 | 15.30 | 14.32 | 15.13 | 9,860 | -0.02(-0.11%) |
Oct 20, 2016 | 15.02 | 15.51 | 15.02 | 15.14 | 8,750 | +0.05(+0.32%) |
Oct 19, 2016 | 14.75 | 15.14 | 14.75 | 15.10 | 7,040 | +0.46(+3.14%) |
Oct 18, 2016 | 14.83 | 15.20 | 14.41 | 14.64 | 8,471 | +0.02(+0.11%) |
Oct 17, 2016 | 14.35 | 14.98 | 14.18 | 14.62 | 3,951 | -0.28(-1.89%) |
Oct 14, 2016 | 14.66 | 14.97 | 14.53 | 14.90 | 21,368 | +0.14(+0.98%) |
Oct 13, 2016 | 14.90 | 15.28 | 14.52 | 14.76 | 14,492 | -0.37(-2.45%) |
Oct 12, 2016 | 14.40 | 15.27 | 14.40 | 15.13 | 12,070 | +0.36(+2.46%) |
Oct 11, 2016 | 15.39 | 15.39 | 14.26 | 14.77 | 17,404 | -0.64(-4.13%) |
Oct 10, 2016 | 15.49 | 15.49 | 15.30 | 15.40 | 13,645 | -0.03(-0.21%) |
Oct 07, 2016 | 15.69 | 15.73 | 15.30 | 15.43 | 16,596 | +0.04(+0.26%) |
Oct 06, 2016 | 15.60 | 15.82 | 15.39 | 15.39 | 20,980 | -0.52(-3.24%) |
Oct 05, 2016 | 15.62 | 16.03 | 15.62 | 15.91 | 13,320 | +0.00(+0.00%) |
Oct 04, 2016 | 15.81 | 15.95 | 15.79 | 15.91 | 17,751 | +0.10(+0.61%) |
Oct 03, 2016 | 15.91 | 16.14 | 15.76 | 15.81 | 14,880 | -0.13(-0.81%) |
Sep 30, 2016 | 15.47 | 15.99 | 15.47 | 15.94 | 16,697 | +0.46(+2.97%) |
Sep 29, 2016 | 15.72 | 15.74 | 15.41 | 15.48 | 7,979 | -0.28(-1.79%) |
Sep 28, 2016 | 15.73 | 15.87 | 15.47 | 15.76 | 11,597 | -0.01(-0.05%) |
Sep 27, 2016 | 15.30 | 15.93 | 15.30 | 15.77 | 20,720 | +0.36(+2.35%) |
Sep 26, 2016 | 15.85 | 15.94 | 15.31 | 15.41 | 15,592 | -0.58(-3.63%) |
Sep 23, 2016 | 15.72 | 16.11 | 15.39 | 15.99 | 15,130 | +0.14(+0.92%) |
Sep 22, 2016 | 15.35 | 15.91 | 15.16 | 15.84 | 23,119 | +0.50(+3.25%) |
Sep 21, 2016 | 15.13 | 15.50 | 15.08 | 15.35 | 26,644 | +0.24(+1.60%) |
Sep 20, 2016 | 15.19 | 15.26 | 14.88 | 15.10 | 14,964 | -0.06(-0.43%) |
Sep 19, 2016 | 15.07 | 15.29 | 15.07 | 15.17 | 27,689 | +0.08(+0.53%) |
Sep 16, 2016 | 14.89 | 15.14 | 14.83 | 15.09 | 56,567 | +0.31(+2.13%) |
Sep 15, 2016 | 14.52 | 14.90 | 14.52 | 14.77 | 16,851 | +0.20(+1.38%) |
Sep 14, 2016 | 14.61 | 14.72 | 14.35 | 14.57 | 14,308 | +0.47(+3.31%) |
Sep 13, 2016 | 14.09 | 14.90 | 13.80 | 14.10 | 43,845 | -0.19(-1.35%) |
Sep 12, 2016 | 13.82 | 14.33 | 13.82 | 14.30 | 13,569 | +0.45(+3.26%) |
Sep 09, 2016 | 13.91 | 14.05 | 13.75 | 13.85 | 26,295 | -0.09(-0.64%) |
Sep 08, 2016 | 13.82 | 13.99 | 13.75 | 13.94 | 15,379 | -0.04(-0.29%) |
Sep 07, 2016 | 13.87 | 14.14 | 13.70 | 13.98 | 33,311 | +0.17(+1.23%) |
Sep 06, 2016 | 13.80 | 13.96 | 13.69 | 13.81 | 9,746 | -0.13(-0.92%) |
Sep 02, 2016 | 13.82 | 13.94 | 13.94 | 13.94 | 15,021 | +0.30(+2.19%) |
Sep 01, 2016 | 13.65 | 13.82 | 13.32 | 13.64 | 16,522 | -0.04(-0.29%) |
Aug 31, 2016 | 13.75 | 13.86 | 13.46 | 13.68 | 25,373 | +0.05(+0.36%) |
Aug 30, 2016 | 13.45 | 13.78 | 13.45 | 13.63 | 52,420 | +0.35(+2.61%) |
Aug 29, 2016 | 13.42 | 13.51 | 13.20 | 13.28 | 13,289 | -0.23(-1.67%) |
Aug 26, 2016 | 13.65 | 13.65 | 13.37 | 13.51 | 17,050 | +0.05(+0.36%) |
Aug 25, 2016 | 13.59 | 13.59 | 13.38 | 13.46 | 6,142 | -0.06(-0.48%) |
Aug 24, 2016 | 13.46 | 13.69 | 13.44 | 13.52 | 17,772 | -0.03(-0.24%) |
Aug 23, 2016 | 13.34 | 13.91 | 13.34 | 13.56 | 17,062 | +0.27(+2.00%) |
Aug 22, 2016 | 13.17 | 13.44 | 12.99 | 13.29 | 16,662 | +0.12(+0.92%) |
Aug 19, 2016 | 12.91 | 13.25 | 12.91 | 13.17 | 27,235 | +0.26(+2.00%) |
Aug 18, 2016 | 13.60 | 13.61 | 12.70 | 12.91 | 36,485 | -0.48(-3.55%) |
Aug 17, 2016 | 13.65 | 13.85 | 13.23 | 13.39 | 7,752 | -0.28(-2.06%) |
Aug 16, 2016 | 13.97 | 13.97 | 13.60 | 13.67 | 18,314 | -0.40(-2.86%) |
Aug 15, 2016 | 14.02 | 14.07 | 13.92 | 14.07 | 14,864 | +0.04(+0.27%) |
Aug 12, 2016 | 14.04 | 14.11 | 13.93 | 14.03 | 11,895 | -0.06(-0.45%) |
Aug 11, 2016 | 14.06 | 14.29 | 13.86 | 14.10 | 20,901 | +0.06(+0.40%) |
Aug 10, 2016 | 14.04 | 14.15 | 13.91 | 14.04 | 20,420 | -0.03(-0.23%) |
Aug 09, 2016 | 13.42 | 14.21 | 13.36 | 14.07 | 46,558 | +0.54(+4.03%) |
Aug 08, 2016 | 13.17 | 13.54 | 13.14 | 13.53 | 18,865 | +0.33(+2.49%) |
Aug 05, 2016 | 13.06 | 13.43 | 12.88 | 13.20 | 140,094 | +0.25(+1.92%) |
Aug 04, 2016 | 12.90 | 13.09 | 12.82 | 12.95 | 50,500 | -0.06(-0.49%) |
Aug 03, 2016 | 12.94 | 13.02 | 12.82 | 13.02 | 43,366 | +0.06(+0.43%) |
Aug 02, 2016 | 13.20 | 13.20 | 12.95 | 12.96 | 32,236 | -0.09(-0.68%) |
Aug 01, 2016 | 12.97 | 13.20 | 12.97 | 13.05 | 27,685 | +0.17(+1.31%) |
Jul 29, 2016 | 12.98 | 13.06 | 12.45 | 12.88 | 186,663 | -0.30(-2.25%) |
Jul 28, 2016 | 13.50 | 13.51 | 13.08 | 13.18 | 28,555 | -0.30(-2.20%) |
Jul 27, 2016 | 13.96 | 14.06 | 13.43 | 13.47 | 64,255 | -0.47(-3.39%) |
Jul 26, 2016 | 14.27 | 14.36 | 13.94 | 13.95 | 17,106 | -0.34(-2.41%) |
Jul 25, 2016 | 14.14 | 14.39 | 14.03 | 14.29 | 30,580 | -0.01(-0.06%) |
Jul 22, 2016 | 14.51 | 14.55 | 14.23 | 14.30 | 58,107 | -0.13(-0.89%) |
Jul 21, 2016 | 16.28 | 16.43 | 13.35 | 14.43 | 94,411 | -1.85(-11.37%) |
Jul 20, 2016 | 15.85 | 16.28 | 15.85 | 16.28 | 15,765 | +0.44(+2.78%) |
Jul 19, 2016 | 15.94 | 16.10 | 15.69 | 15.84 | 11,966 | -0.10(-0.65%) |
Jul 18, 2016 | 16.19 | 16.32 | 15.85 | 15.94 | 19,125 | -0.25(-1.53%) |
Jul 15, 2016 | 16.17 | 16.21 | 15.88 | 16.19 | 8,597 | +0.14(+0.90%) |
Jul 14, 2016 | 16.03 | 16.17 | 15.97 | 16.05 | 14,719 | +0.13(+0.81%) |
Jul 13, 2016 | 15.89 | 16.03 | 15.53 | 15.92 | 23,826 | +0.02(+0.15%) |
Jul 12, 2016 | 16.03 | 16.03 | 15.65 | 15.89 | 24,039 | -0.02(-0.15%) |
Jul 11, 2016 | 15.58 | 16.00 | 15.46 | 15.92 | 15,152 | +0.42(+2.69%) |
Jul 08, 2016 | 15.11 | 15.53 | 14.92 | 15.50 | 13,057 | +0.58(+3.87%) |
Jul 07, 2016 | 14.73 | 15.31 | 14.73 | 14.92 | 8,782 | +0.39(+2.70%) |
Jul 05, 2016 | 15.08 | 15.08 | 14.36 | 14.53 | 22,268 | -0.60(-3.97%) |
Jul 01, 2016 | 15.30 | 15.13 | 15.13 | 15.13 | 10,480 | -0.17(-1.10%) |
Jun 30, 2016 | 14.76 | 15.32 | 14.64 | 15.30 | 26,905 | +0.43(+2.91%) |
Jun 29, 2016 | 14.83 | 15.25 | 14.73 | 14.87 | 15,581 | -0.20(-1.33%) |
Jun 28, 2016 | 14.64 | 15.28 | 14.64 | 15.07 | 19,563 | +0.44(+3.01%) |
Jun 27, 2016 | 14.27 | 14.88 | 14.07 | 14.63 | 63,118 | +0.27(+1.90%) |
Jun 24, 2016 | 15.20 | 15.53 | 14.31 | 14.35 | 112,159 | -1.29(-8.25%) |
Jun 23, 2016 | 15.99 | 15.99 | 15.54 | 15.65 | 15,097 | +0.09(+0.57%) |
Jun 22, 2016 | 15.71 | 16.03 | 15.49 | 15.56 | 17,790 | -0.07(-0.46%) |
Jun 21, 2016 | 15.28 | 15.77 | 15.28 | 15.63 | 11,307 | +0.26(+1.72%) |
Jun 20, 2016 | 15.68 | 15.87 | 15.28 | 15.36 | 27,545 | +0.01(+0.05%) |
Jun 17, 2016 | 15.36 | 15.82 | 15.01 | 15.36 | 76,234 | +0.04(+0.26%) |
Jun 16, 2016 | 15.40 | 15.54 | 15.10 | 15.32 | 21,419 | -0.10(-0.68%) |
Jun 15, 2016 | 15.27 | 15.65 | 15.16 | 15.42 | 9,755 | +0.29(+1.91%) |
Jun 14, 2016 | 15.06 | 15.37 | 15.02 | 15.13 | 20,264 | +0.03(+0.21%) |
Jun 13, 2016 | 15.99 | 15.99 | 15.08 | 15.10 | 26,167 | -0.79(-4.99%) |
Jun 10, 2016 | 15.91 | 16.26 | 15.57 | 15.89 | 15,225 | -0.10(-0.65%) |
Jun 09, 2016 | 15.92 | 16.17 | 15.92 | 16.00 | 18,301 | -0.10(-0.60%) |
Jun 08, 2016 | 16.20 | 16.25 | 15.94 | 16.09 | 17,125 | -0.01(-0.05%) |
Jun 07, 2016 | 16.15 | 16.39 | 16.06 | 16.10 | 21,538 | -0.12(-0.74%) |
Jun 06, 2016 | 15.24 | 16.37 | 15.24 | 16.22 | 44,824 | +0.91(+5.91%) |
Jun 03, 2016 | 15.29 | 15.44 | 14.08 | 15.32 | 18,823 | -0.05(-0.31%) |
Jun 02, 2016 | 14.60 | 15.45 | 14.60 | 15.36 | 20,251 | +0.74(+5.04%) |
Jun 01, 2016 | 14.13 | 14.63 | 14.01 | 14.63 | 23,433 | +0.44(+3.11%) |
May 31, 2016 | 14.32 | 14.39 | 13.37 | 14.19 | 29,191 | -0.18(-1.28%) |
May 27, 2016 | 14.32 | 14.37 | 14.37 | 14.37 | 15,970 | +0.01(+0.06%) |
May 26, 2016 | 14.45 | 14.58 | 14.12 | 14.36 | 19,280 | -0.19(-1.32%) |
May 25, 2016 | 14.97 | 15.12 | 14.39 | 14.56 | 20,505 | -0.42(-2.78%) |
May 24, 2016 | 14.56 | 15.03 | 14.35 | 14.97 | 20,537 | +0.43(+2.98%) |
May 23, 2016 | 14.60 | 14.60 | 14.46 | 14.54 | 7,916 | -0.06(-0.44%) |
May 20, 2016 | 14.39 | 14.68 | 14.05 | 14.60 | 14,944 | +0.31(+2.19%) |
May 19, 2016 | 14.01 | 14.44 | 13.80 | 14.29 | 21,766 | +0.58(+4.21%) |
May 18, 2016 | 13.70 | 13.80 | 13.52 | 13.71 | 20,819 | +0.08(+0.59%) |
May 17, 2016 | 14.27 | 14.27 | 13.53 | 13.63 | 26,153 | -0.69(-4.81%) |
May 16, 2016 | 14.36 | 14.76 | 14.13 | 14.32 | 18,850 | -0.15(-1.04%) |
May 13, 2016 | 14.60 | 14.68 | 14.39 | 14.47 | 15,392 | -0.12(-0.82%) |
May 12, 2016 | 14.72 | 14.74 | 14.48 | 14.59 | 18,034 | -0.14(-0.92%) |
May 11, 2016 | 14.94 | 14.94 | 14.69 | 14.73 | 16,980 | -0.25(-1.65%) |
May 10, 2016 | 14.76 | 15.24 | 14.74 | 14.98 | 27,106 | +0.19(+1.30%) |
May 09, 2016 | 14.80 | 14.87 | 14.74 | 14.78 | 27,349 | -0.02(-0.11%) |
May 06, 2016 | 14.74 | 14.86 | 14.55 | 14.80 | 17,760 | +0.00(+0.00%) |
May 05, 2016 | 14.62 | 14.90 | 14.62 | 14.80 | 12,494 | +0.03(+0.22%) |
May 04, 2016 | 14.58 | 15.02 | 14.54 | 14.77 | 25,934 | +0.00(+0.00%) |
May 03, 2016 | 15.15 | 15.15 | 14.61 | 14.77 | 30,091 | -0.42(-2.78%) |
May 02, 2016 | 15.33 | 15.36 | 14.65 | 15.19 | 22,154 | +0.02(+0.11%) |
Apr 29, 2016 | 14.88 | 15.39 | 14.88 | 15.18 | 21,478 | +0.30(+1.98%) |
Apr 28, 2016 | 14.40 | 15.08 | 14.40 | 14.88 | 32,711 | +0.55(+3.84%) |
Apr 27, 2016 | 14.04 | 14.39 | 13.56 | 14.33 | 18,342 | +0.02(+0.17%) |
Apr 26, 2016 | 14.00 | 14.40 | 13.49 | 14.31 | 17,612 | +0.35(+2.52%) |
Apr 25, 2016 | 14.15 | 14.39 | 13.88 | 13.95 | 21,968 | -0.34(-2.35%) |
Apr 22, 2016 | 14.24 | 14.51 | 14.10 | 14.29 | 28,055 | -0.01(-0.08%) |
Apr 21, 2016 | 14.41 | 14.41 | 14.14 | 14.30 | 25,742 | -0.02(-0.17%) |
Apr 20, 2016 | 14.23 | 14.44 | 14.15 | 14.33 | 18,715 | +0.15(+1.04%) |
Apr 19, 2016 | 14.19 | 14.30 | 14.07 | 14.18 | 12,430 | +0.00(+0.00%) |
Apr 18, 2016 | 13.94 | 14.31 | 13.50 | 14.18 | 14,676 | +0.26(+1.83%) |
Apr 15, 2016 | 13.68 | 14.07 | 13.68 | 13.92 | 14,270 | +0.19(+1.39%) |
Apr 14, 2016 | 13.53 | 13.77 | 13.53 | 13.73 | 7,616 | +0.13(+0.94%) |
Apr 13, 2016 | 13.10 | 13.62 | 12.97 | 13.60 | 40,697 | +0.49(+3.71%) |
Apr 12, 2016 | 12.92 | 13.29 | 12.92 | 13.12 | 31,619 | +0.18(+1.42%) |
Apr 11, 2016 | 12.93 | 13.24 | 12.88 | 12.93 | 15,092 | +0.00(+0.00%) |
Apr 08, 2016 | 13.12 | 13.26 | 12.89 | 12.93 | 20,023 | -0.19(-1.46%) |
Apr 07, 2016 | 12.93 | 13.33 | 12.93 | 13.12 | 30,464 | +0.05(+0.37%) |
Apr 06, 2016 | 13.38 | 13.56 | 12.60 | 13.08 | 24,719 | -0.22(-1.68%) |
Apr 05, 2016 | 13.99 | 13.99 | 13.11 | 13.30 | 28,315 | -0.38(-2.74%) |
Apr 04, 2016 | 13.96 | 14.21 | 13.67 | 13.68 | 19,344 | -0.30(-2.11%) |