Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.03 | 15.11 | 14.74 | 14.93 | 16,176 | -0.30(-1.98%) |
Feb 27, 2017 | 14.83 | 15.27 | 14.76 | 15.24 | 16,662 | +0.38(+2.58%) |
Feb 24, 2017 | 15.03 | 15.14 | 14.74 | 14.85 | 5,500 | -0.07(-0.44%) |
Feb 23, 2017 | 14.25 | 15.11 | 14.06 | 14.92 | 37,418 | +1.23(+8.99%) |
Feb 22, 2017 | 13.85 | 13.90 | 13.59 | 13.69 | 15,673 | -0.11(-0.83%) |
Feb 21, 2017 | 13.98 | 13.99 | 13.72 | 13.80 | 29,349 | -0.16(-1.17%) |
Feb 17, 2017 | 13.96 | 13.96 | 13.96 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.23 | 14.23 | 13.84 | 13.97 | 60,959 | -0.22(-1.55%) |
Feb 15, 2017 | 13.93 | 14.22 | 13.74 | 14.19 | 9,662 | +0.15(+1.10%) |
Feb 14, 2017 | 14.09 | 14.27 | 13.78 | 14.04 | 12,753 | +0.06(+0.41%) |
Feb 13, 2017 | 14.18 | 14.44 | 13.82 | 13.98 | 16,722 | -0.12(-0.82%) |
Feb 10, 2017 | 13.77 | 14.40 | 13.50 | 14.10 | 6,084 | +0.32(+2.36%) |
Feb 09, 2017 | 13.79 | 14.03 | 13.59 | 13.77 | 21,558 | +0.03(+0.24%) |
Feb 08, 2017 | 13.80 | 13.99 | 13.57 | 13.74 | 12,100 | +0.00(+0.00%) |
Feb 07, 2017 | 13.83 | 13.84 | 13.72 | 13.74 | 13,625 | -0.02(-0.12%) |
Feb 06, 2017 | 13.66 | 14.21 | 13.66 | 13.76 | 17,427 | -0.01(-0.06%) |
Feb 03, 2017 | 13.55 | 13.83 | 13.50 | 13.76 | 12,268 | +0.17(+1.25%) |
Feb 02, 2017 | 13.56 | 13.69 | 13.55 | 13.59 | 11,865 | -0.04(-0.30%) |
Feb 01, 2017 | 13.80 | 13.88 | 13.51 | 13.63 | 35,405 | -0.17(-1.23%) |
Jan 31, 2017 | 13.89 | 14.01 | 13.72 | 13.80 | 10,775 | -0.06(-0.47%) |
Jan 30, 2017 | 14.00 | 14.08 | 13.83 | 13.87 | 11,232 | -0.24(-1.67%) |
Jan 27, 2017 | 14.20 | 14.28 | 13.97 | 14.11 | 6,530 | +0.05(+0.35%) |
Jan 26, 2017 | 14.09 | 14.32 | 14.04 | 14.06 | 14,125 | +0.02(+0.17%) |
Jan 25, 2017 | 14.10 | 14.25 | 13.84 | 14.03 | 5,533 | -0.01(-0.06%) |
Jan 24, 2017 | 13.85 | 14.23 | 13.84 | 14.04 | 11,172 | +0.15(+1.11%) |
Jan 23, 2017 | 13.83 | 14.18 | 13.83 | 13.89 | 9,213 | -0.02(-0.12%) |
Jan 20, 2017 | 13.81 | 14.51 | 13.81 | 13.90 | 16,776 | +0.01(+0.06%) |
Jan 19, 2017 | 14.03 | 14.04 | 13.80 | 13.89 | 48,070 | -0.20(-1.44%) |
Jan 18, 2017 | 14.13 | 14.30 | 13.80 | 14.10 | 41,056 | -0.02(-0.17%) |
Jan 17, 2017 | 14.33 | 14.46 | 14.08 | 14.12 | 13,851 | -0.19(-1.36%) |
Jan 13, 2017 | 14.32 | 14.32 | 14.32 | 0 | +0.43(+3.10%) | |
Jan 12, 2017 | 14.11 | 14.11 | 13.87 | 13.89 | 36,543 | -0.41(-2.89%) |
Jan 11, 2017 | 15.48 | 15.48 | 14.12 | 14.30 | 4,909 | +0.11(+0.80%) |
Jan 10, 2017 | 14.19 | 14.37 | 14.02 | 14.19 | 18,820 | +0.02(+0.11%) |
Jan 09, 2017 | 14.41 | 14.41 | 14.01 | 14.17 | 20,429 | -0.32(-2.24%) |
Jan 06, 2017 | 14.68 | 15.07 | 14.27 | 14.49 | 27,427 | -0.04(-0.28%) |
Jan 05, 2017 | 15.03 | 15.17 | 14.53 | 14.53 | 15,567 | -0.62(-4.12%) |
Jan 04, 2017 | 15.17 | 15.25 | 14.91 | 15.16 | 28,695 | +0.01(+0.05%) |
Jan 03, 2017 | 15.97 | 15.97 | 14.35 | 15.15 | 35,858 | -0.76(-4.79%) |
Dec 30, 2016 | 15.91 | 15.91 | 15.91 | 0 | +0.35(+2.24%) | |
Dec 29, 2016 | 16.07 | 16.07 | 15.49 | 15.56 | 5,567 | -0.02(-0.10%) |
Dec 28, 2016 | 15.60 | 16.05 | 15.49 | 15.58 | 19,907 | -0.09(-0.57%) |
Dec 27, 2016 | 15.70 | 16.21 | 15.54 | 15.67 | 14,119 | -0.06(-0.41%) |
Dec 23, 2016 | 15.74 | 15.74 | 15.74 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.89 | 15.89 | 15.49 | 15.57 | 6,798 | -0.44(-2.74%) |
Dec 21, 2016 | 15.69 | 16.14 | 15.33 | 16.01 | 11,448 | +0.32(+2.02%) |
Dec 20, 2016 | 16.11 | 16.13 | 15.46 | 15.69 | 20,424 | -0.24(-1.48%) |
Dec 19, 2016 | 15.85 | 16.37 | 15.85 | 15.93 | 20,229 | +0.03(+0.20%) |
Dec 16, 2016 | 16.09 | 16.54 | 15.62 | 15.90 | 65,556 | -0.05(-0.31%) |
Dec 15, 2016 | 16.25 | 16.46 | 15.75 | 15.95 | 31,877 | -0.21(-1.31%) |
Dec 14, 2016 | 16.71 | 16.87 | 16.06 | 16.16 | 14,940 | -0.21(-1.29%) |
Dec 13, 2016 | 16.34 | 16.38 | 16.12 | 16.37 | 15,855 | +0.02(+0.10%) |
Dec 12, 2016 | 16.42 | 16.54 | 16.29 | 16.35 | 19,156 | -0.35(-2.09%) |
Dec 09, 2016 | 16.10 | 17.05 | 15.74 | 16.70 | 25,492 | +0.61(+3.78%) |
Dec 08, 2016 | 16.13 | 16.46 | 14.29 | 16.09 | 41,530 | +0.02(+0.15%) |
Dec 07, 2016 | 16.13 | 16.22 | 15.31 | 16.07 | 31,830 | -0.09(-0.55%) |
Dec 06, 2016 | 15.74 | 16.22 | 15.74 | 16.16 | 17,772 | +0.22(+1.37%) |
Dec 05, 2016 | 15.70 | 16.02 | 15.70 | 15.94 | 27,685 | +0.38(+2.45%) |
Dec 02, 2016 | 15.71 | 15.78 | 15.31 | 15.56 | 25,735 | -0.15(-0.98%) |
Dec 01, 2016 | 15.65 | 15.87 | 15.43 | 15.71 | 40,990 | +0.15(+0.94%) |
Nov 30, 2016 | 15.60 | 15.73 | 15.49 | 15.56 | 11,047 | +0.06(+0.37%) |
Nov 29, 2016 | 15.48 | 15.61 | 15.11 | 15.51 | 19,402 | +0.17(+1.11%) |
Nov 28, 2016 | 15.25 | 15.51 | 14.84 | 15.34 | 91,929 | -0.09(-0.58%) |
Nov 25, 2016 | 15.36 | 15.43 | 15.06 | 15.43 | 2,433 | +0.22(+1.44%) |
Nov 23, 2016 | 15.21 | 15.21 | 15.21 | 0 | -0.34(-2.19%) | |
Nov 22, 2016 | 15.45 | 15.61 | 15.08 | 15.55 | 17,631 | +0.11(+0.68%) |
Nov 21, 2016 | 15.28 | 15.59 | 15.09 | 15.44 | 21,641 | +0.16(+1.06%) |
Nov 18, 2016 | 14.91 | 15.40 | 14.60 | 15.28 | 34,109 | -0.09(-0.58%) |
Nov 17, 2016 | 15.39 | 15.73 | 15.05 | 15.37 | 13,429 | +0.10(+0.64%) |
Nov 16, 2016 | 15.21 | 15.41 | 15.17 | 15.27 | 12,284 | +0.16(+1.07%) |
Nov 15, 2016 | 15.58 | 15.58 | 14.78 | 15.11 | 10,900 | -0.36(-2.31%) |
Nov 14, 2016 | 15.61 | 15.87 | 15.41 | 15.47 | 22,384 | -0.00(-0.01%) |
Nov 11, 2016 | 14.53 | 15.72 | 13.74 | 15.47 | 45,023 | +1.00(+6.92%) |
Nov 10, 2016 | 14.33 | 14.69 | 13.52 | 14.47 | 15,603 | +0.38(+2.69%) |
Nov 09, 2016 | 13.80 | 14.13 | 13.73 | 14.09 | 20,211 | +0.08(+0.58%) |
Nov 08, 2016 | 13.81 | 14.03 | 13.71 | 14.01 | 4,865 | +0.29(+2.12%) |
Nov 07, 2016 | 13.27 | 13.75 | 13.21 | 13.72 | 41,635 | +0.52(+3.91%) |
Nov 04, 2016 | 12.99 | 13.32 | 12.74 | 13.20 | 69,377 | +0.22(+1.68%) |
Nov 03, 2016 | 13.43 | 13.47 | 12.95 | 12.98 | 26,095 | -0.35(-2.60%) |
Nov 02, 2016 | 13.56 | 13.66 | 13.28 | 13.33 | 31,477 | -0.35(-2.54%) |
Nov 01, 2016 | 14.35 | 14.59 | 13.62 | 13.68 | 42,821 | -0.69(-4.78%) |
Oct 31, 2016 | 14.61 | 14.86 | 14.36 | 14.36 | 21,069 | -0.27(-1.82%) |
Oct 28, 2016 | 14.39 | 15.23 | 14.32 | 14.63 | 14,635 | +0.17(+1.17%) |
Oct 27, 2016 | 14.47 | 15.05 | 14.34 | 14.46 | 10,875 | -0.15(-1.05%) |
Oct 26, 2016 | 15.34 | 15.39 | 14.58 | 14.61 | 12,645 | -0.67(-4.38%) |
Oct 25, 2016 | 15.13 | 15.46 | 14.80 | 15.28 | 10,249 | +0.04(+0.27%) |
Oct 24, 2016 | 15.16 | 15.43 | 14.68 | 15.24 | 7,532 | +0.08(+0.53%) |
Oct 21, 2016 | 14.99 | 15.34 | 14.35 | 15.16 | 9,837 | -0.02(-0.11%) |
Oct 20, 2016 | 15.06 | 15.55 | 15.06 | 15.18 | 8,730 | +0.05(+0.32%) |
Oct 19, 2016 | 14.78 | 15.18 | 14.78 | 15.13 | 7,023 | +0.46(+3.14%) |
Oct 18, 2016 | 14.86 | 15.24 | 14.44 | 14.67 | 8,451 | +0.02(+0.11%) |
Oct 17, 2016 | 14.39 | 15.01 | 14.22 | 14.65 | 3,942 | -0.28(-1.89%) |
Oct 14, 2016 | 14.69 | 15.01 | 14.57 | 14.94 | 21,319 | +0.15(+0.98%) |
Oct 13, 2016 | 14.94 | 15.32 | 14.56 | 14.79 | 14,458 | -0.37(-2.45%) |
Oct 12, 2016 | 14.43 | 15.31 | 14.43 | 15.16 | 12,042 | +0.36(+2.45%) |
Oct 11, 2016 | 15.43 | 15.43 | 14.29 | 14.80 | 17,364 | -0.64(-4.13%) |
Oct 10, 2016 | 15.53 | 15.53 | 15.34 | 15.44 | 13,614 | -0.03(-0.21%) |
Oct 07, 2016 | 15.73 | 15.77 | 15.34 | 15.47 | 16,558 | +0.04(+0.26%) |
Oct 06, 2016 | 15.64 | 15.86 | 15.43 | 15.43 | 20,931 | -0.52(-3.24%) |
Oct 05, 2016 | 15.66 | 16.07 | 15.66 | 15.95 | 13,289 | +0.00(+0.00%) |
Oct 04, 2016 | 15.85 | 15.99 | 15.82 | 15.95 | 17,710 | +0.10(+0.61%) |
Oct 03, 2016 | 15.95 | 16.18 | 15.79 | 15.85 | 14,846 | -0.13(-0.81%) |
Sep 30, 2016 | 15.50 | 16.03 | 15.50 | 15.98 | 16,658 | +0.46(+2.97%) |
Sep 29, 2016 | 15.75 | 15.78 | 15.45 | 15.52 | 7,961 | -0.28(-1.79%) |
Sep 28, 2016 | 15.77 | 15.91 | 15.50 | 15.80 | 11,570 | -0.01(-0.05%) |
Sep 27, 2016 | 15.33 | 15.96 | 15.33 | 15.81 | 20,672 | +0.36(+2.35%) |
Sep 26, 2016 | 15.89 | 15.98 | 15.35 | 15.45 | 15,556 | -0.58(-3.63%) |
Sep 23, 2016 | 15.75 | 16.15 | 15.43 | 16.03 | 15,095 | +0.15(+0.92%) |
Sep 22, 2016 | 15.39 | 15.95 | 15.20 | 15.88 | 23,065 | +0.50(+3.25%) |
Sep 21, 2016 | 15.16 | 15.53 | 15.11 | 15.38 | 26,583 | +0.24(+1.60%) |
Sep 20, 2016 | 15.23 | 15.29 | 14.91 | 15.14 | 14,929 | -0.06(-0.42%) |
Sep 19, 2016 | 15.11 | 15.32 | 15.11 | 15.20 | 27,625 | +0.08(+0.53%) |
Sep 16, 2016 | 14.92 | 15.17 | 14.86 | 15.12 | 56,437 | +0.31(+2.13%) |
Sep 15, 2016 | 14.56 | 14.94 | 14.56 | 14.81 | 16,812 | +0.20(+1.38%) |
Sep 14, 2016 | 14.65 | 14.75 | 14.39 | 14.61 | 14,275 | +0.47(+3.31%) |
Sep 13, 2016 | 14.12 | 14.94 | 13.83 | 14.14 | 43,744 | -0.19(-1.35%) |
Sep 12, 2016 | 13.85 | 14.36 | 13.85 | 14.33 | 13,538 | +0.45(+3.26%) |
Sep 09, 2016 | 13.94 | 14.08 | 13.78 | 13.88 | 26,235 | -0.09(-0.64%) |
Sep 08, 2016 | 13.85 | 14.02 | 13.78 | 13.97 | 15,344 | -0.04(-0.29%) |
Sep 07, 2016 | 13.90 | 14.17 | 13.73 | 14.01 | 33,234 | +0.17(+1.23%) |
Sep 06, 2016 | 13.83 | 13.99 | 13.72 | 13.84 | 9,723 | -0.13(-0.92%) |
Sep 02, 2016 | 13.85 | 13.97 | 13.97 | 13.97 | 14,986 | +0.30(+2.19%) |
Sep 01, 2016 | 13.68 | 13.85 | 13.35 | 13.67 | 16,483 | -0.04(-0.29%) |
Aug 31, 2016 | 13.78 | 13.89 | 13.49 | 13.71 | 25,314 | +0.05(+0.35%) |
Aug 30, 2016 | 13.48 | 13.81 | 13.48 | 13.66 | 52,299 | +0.35(+2.61%) |
Aug 29, 2016 | 13.45 | 13.54 | 13.23 | 13.31 | 13,258 | -0.23(-1.67%) |
Aug 26, 2016 | 13.68 | 13.68 | 13.40 | 13.54 | 17,011 | +0.05(+0.36%) |
Aug 25, 2016 | 13.62 | 13.62 | 13.41 | 13.49 | 6,128 | -0.06(-0.48%) |
Aug 24, 2016 | 13.49 | 13.72 | 13.47 | 13.56 | 17,731 | -0.03(-0.24%) |
Aug 23, 2016 | 13.37 | 13.94 | 13.37 | 13.59 | 17,022 | +0.27(+2.00%) |
Aug 22, 2016 | 13.20 | 13.48 | 13.02 | 13.32 | 16,623 | +0.12(+0.92%) |
Aug 19, 2016 | 12.94 | 13.28 | 12.94 | 13.20 | 27,172 | +0.26(+2.00%) |
Aug 18, 2016 | 13.63 | 13.64 | 12.72 | 12.94 | 36,401 | -0.48(-3.55%) |
Aug 17, 2016 | 13.68 | 13.88 | 13.26 | 13.42 | 7,734 | -0.28(-2.06%) |
Aug 16, 2016 | 14.00 | 14.00 | 13.63 | 13.70 | 18,272 | -0.40(-2.86%) |
Aug 15, 2016 | 14.06 | 14.11 | 13.95 | 14.11 | 14,830 | +0.04(+0.27%) |
Aug 12, 2016 | 14.07 | 14.14 | 13.96 | 14.07 | 11,867 | -0.06(-0.46%) |
Aug 11, 2016 | 14.09 | 14.33 | 13.89 | 14.13 | 20,853 | +0.06(+0.40%) |
Aug 10, 2016 | 14.07 | 14.18 | 13.95 | 14.07 | 20,373 | -0.03(-0.23%) |
Aug 09, 2016 | 13.45 | 14.24 | 13.39 | 14.11 | 46,451 | +0.55(+4.03%) |
Aug 08, 2016 | 13.20 | 13.57 | 13.18 | 13.56 | 18,822 | +0.33(+2.49%) |
Aug 05, 2016 | 13.09 | 13.46 | 12.91 | 13.23 | 139,770 | +0.25(+1.92%) |
Aug 04, 2016 | 12.93 | 13.12 | 12.85 | 12.98 | 50,383 | -0.06(-0.49%) |
Aug 03, 2016 | 12.97 | 13.05 | 12.85 | 13.05 | 43,265 | +0.06(+0.43%) |
Aug 02, 2016 | 13.23 | 13.23 | 12.98 | 12.99 | 32,162 | -0.09(-0.68%) |
Aug 01, 2016 | 13.00 | 13.23 | 13.00 | 13.08 | 27,621 | +0.17(+1.31%) |
Jul 29, 2016 | 13.01 | 13.09 | 12.48 | 12.91 | 186,231 | -0.30(-2.25%) |
Jul 28, 2016 | 13.53 | 13.54 | 13.11 | 13.21 | 28,489 | -0.30(-2.20%) |
Jul 27, 2016 | 13.99 | 14.10 | 13.46 | 13.50 | 64,107 | -0.47(-3.39%) |
Jul 26, 2016 | 14.30 | 14.40 | 13.97 | 13.98 | 17,067 | -0.35(-2.41%) |
Jul 25, 2016 | 14.17 | 14.42 | 14.06 | 14.32 | 30,509 | -0.01(-0.06%) |
Jul 22, 2016 | 14.54 | 14.59 | 14.26 | 14.33 | 57,972 | -0.13(-0.89%) |
Jul 21, 2016 | 16.32 | 16.47 | 13.38 | 14.46 | 94,193 | -1.86(-11.37%) |
Jul 20, 2016 | 15.88 | 16.32 | 15.88 | 16.32 | 15,728 | +0.44(+2.78%) |
Jul 19, 2016 | 15.98 | 16.13 | 15.73 | 15.87 | 11,938 | -0.10(-0.65%) |
Jul 18, 2016 | 16.23 | 16.36 | 15.89 | 15.98 | 19,081 | -0.25(-1.54%) |
Jul 15, 2016 | 16.21 | 16.24 | 15.91 | 16.23 | 8,577 | +0.14(+0.90%) |
Jul 14, 2016 | 16.07 | 16.20 | 16.00 | 16.08 | 14,685 | +0.13(+0.81%) |
Jul 13, 2016 | 15.92 | 16.07 | 15.57 | 15.95 | 23,771 | +0.02(+0.15%) |
Jul 12, 2016 | 16.07 | 16.07 | 15.69 | 15.93 | 23,984 | -0.02(-0.15%) |
Jul 11, 2016 | 15.62 | 16.04 | 15.50 | 15.95 | 15,117 | +0.42(+2.69%) |
Jul 08, 2016 | 15.14 | 15.56 | 14.96 | 15.54 | 13,027 | +0.58(+3.87%) |
Jul 07, 2016 | 14.77 | 15.35 | 14.77 | 14.96 | 8,761 | +0.39(+2.70%) |
Jul 05, 2016 | 15.11 | 15.11 | 14.40 | 14.56 | 22,216 | -0.60(-3.97%) |
Jul 01, 2016 | 15.34 | 15.17 | 15.17 | 15.17 | 10,456 | -0.17(-1.10%) |
Jun 30, 2016 | 14.80 | 15.36 | 14.67 | 15.34 | 26,843 | +0.43(+2.91%) |
Jun 29, 2016 | 14.86 | 15.29 | 14.77 | 14.90 | 15,545 | -0.20(-1.33%) |
Jun 28, 2016 | 14.67 | 15.32 | 14.67 | 15.10 | 19,518 | +0.44(+3.01%) |
Jun 27, 2016 | 14.31 | 14.92 | 14.11 | 14.66 | 62,973 | +0.27(+1.90%) |
Jun 24, 2016 | 15.23 | 15.57 | 14.34 | 14.39 | 111,900 | -1.29(-8.25%) |
Jun 23, 2016 | 16.03 | 16.03 | 15.58 | 15.68 | 15,063 | +0.09(+0.57%) |
Jun 22, 2016 | 15.75 | 16.07 | 15.53 | 15.59 | 17,749 | -0.07(-0.46%) |
Jun 21, 2016 | 15.31 | 15.80 | 15.31 | 15.67 | 11,281 | +0.27(+1.72%) |
Jun 20, 2016 | 15.71 | 15.91 | 15.31 | 15.40 | 27,482 | +0.01(+0.05%) |
Jun 17, 2016 | 15.40 | 15.86 | 15.05 | 15.39 | 76,058 | +0.04(+0.26%) |
Jun 16, 2016 | 15.43 | 15.58 | 15.13 | 15.35 | 21,370 | -0.10(-0.68%) |
Jun 15, 2016 | 15.31 | 15.68 | 15.19 | 15.46 | 9,732 | +0.29(+1.91%) |
Jun 14, 2016 | 15.10 | 15.41 | 15.05 | 15.17 | 20,217 | +0.03(+0.21%) |
Jun 13, 2016 | 16.03 | 16.03 | 15.11 | 15.14 | 26,106 | -0.80(-4.99%) |
Jun 10, 2016 | 15.95 | 16.30 | 15.60 | 15.93 | 15,189 | -0.10(-0.65%) |
Jun 09, 2016 | 15.95 | 16.21 | 15.95 | 16.04 | 18,259 | -0.10(-0.60%) |
Jun 08, 2016 | 16.24 | 16.28 | 15.98 | 16.13 | 17,085 | -0.01(-0.05%) |
Jun 07, 2016 | 16.19 | 16.43 | 16.10 | 16.14 | 21,488 | -0.12(-0.74%) |
Jun 06, 2016 | 15.28 | 16.41 | 15.28 | 16.26 | 44,720 | +0.91(+5.91%) |
Jun 03, 2016 | 15.33 | 15.47 | 14.11 | 15.35 | 18,779 | -0.05(-0.31%) |
Jun 02, 2016 | 14.64 | 15.49 | 14.64 | 15.40 | 20,205 | +0.74(+5.04%) |
Jun 01, 2016 | 14.16 | 14.66 | 14.04 | 14.66 | 23,379 | +0.44(+3.11%) |
May 31, 2016 | 14.36 | 14.43 | 13.40 | 14.22 | 29,123 | -0.18(-1.28%) |
May 27, 2016 | 14.36 | 14.40 | 14.40 | 14.40 | 15,933 | +0.01(+0.06%) |
May 26, 2016 | 14.48 | 14.61 | 14.16 | 14.40 | 19,235 | -0.19(-1.32%) |
May 25, 2016 | 15.01 | 15.16 | 14.42 | 14.59 | 20,457 | -0.42(-2.78%) |
May 24, 2016 | 14.59 | 15.06 | 14.38 | 15.01 | 20,490 | +0.43(+2.98%) |
May 23, 2016 | 14.64 | 14.64 | 14.50 | 14.57 | 7,898 | -0.06(-0.44%) |
May 20, 2016 | 14.43 | 14.71 | 14.08 | 14.64 | 14,909 | +0.31(+2.19%) |
May 19, 2016 | 14.04 | 14.48 | 13.83 | 14.32 | 21,716 | +0.58(+4.21%) |
May 18, 2016 | 13.73 | 13.83 | 13.55 | 13.75 | 20,771 | +0.08(+0.59%) |
May 17, 2016 | 14.30 | 14.30 | 13.56 | 13.67 | 26,092 | -0.69(-4.81%) |
May 16, 2016 | 14.40 | 14.80 | 14.16 | 14.36 | 18,807 | -0.15(-1.04%) |
May 13, 2016 | 14.63 | 14.71 | 14.42 | 14.51 | 15,356 | -0.12(-0.82%) |
May 12, 2016 | 14.75 | 14.78 | 14.51 | 14.63 | 17,992 | -0.14(-0.92%) |
May 11, 2016 | 14.97 | 14.97 | 14.72 | 14.76 | 16,941 | -0.25(-1.65%) |
May 10, 2016 | 14.79 | 15.27 | 14.78 | 15.01 | 27,043 | +0.19(+1.30%) |
May 09, 2016 | 14.83 | 14.91 | 14.78 | 14.82 | 27,286 | -0.02(-0.11%) |
May 06, 2016 | 14.77 | 14.90 | 14.59 | 14.83 | 17,719 | +0.00(+0.00%) |
May 05, 2016 | 14.65 | 14.93 | 14.65 | 14.83 | 12,465 | +0.03(+0.22%) |
May 04, 2016 | 14.62 | 15.05 | 14.57 | 14.80 | 25,874 | +0.00(+0.00%) |
May 03, 2016 | 15.19 | 15.19 | 14.64 | 14.80 | 30,022 | -0.42(-2.78%) |
May 02, 2016 | 15.37 | 15.39 | 14.68 | 15.23 | 22,103 | +0.02(+0.11%) |
Apr 29, 2016 | 14.91 | 15.43 | 14.91 | 15.21 | 21,429 | +0.30(+1.98%) |
Apr 28, 2016 | 14.43 | 15.11 | 14.43 | 14.91 | 32,635 | +0.55(+3.84%) |
Apr 27, 2016 | 14.07 | 14.43 | 13.60 | 14.36 | 18,300 | +0.02(+0.17%) |
Apr 26, 2016 | 14.03 | 14.43 | 13.52 | 14.34 | 17,571 | +0.35(+2.52%) |
Apr 25, 2016 | 14.18 | 14.43 | 13.91 | 13.99 | 21,918 | -0.34(-2.35%) |
Apr 22, 2016 | 14.27 | 14.55 | 14.13 | 14.32 | 27,990 | -0.01(-0.08%) |
Apr 21, 2016 | 14.44 | 14.44 | 14.17 | 14.33 | 25,683 | -0.02(-0.17%) |
Apr 20, 2016 | 14.27 | 14.47 | 14.19 | 14.36 | 18,671 | +0.15(+1.04%) |
Apr 19, 2016 | 14.22 | 14.33 | 14.10 | 14.21 | 12,402 | +0.00(+0.00%) |
Apr 18, 2016 | 13.97 | 14.35 | 13.53 | 14.21 | 14,642 | +0.26(+1.83%) |
Apr 15, 2016 | 13.71 | 14.11 | 13.71 | 13.95 | 14,237 | +0.19(+1.40%) |
Apr 14, 2016 | 13.56 | 13.80 | 13.56 | 13.76 | 7,599 | +0.13(+0.94%) |
Apr 13, 2016 | 13.13 | 13.65 | 13.00 | 13.63 | 40,603 | +0.49(+3.71%) |
Apr 12, 2016 | 12.95 | 13.32 | 12.95 | 13.15 | 31,546 | +0.18(+1.42%) |
Apr 11, 2016 | 12.96 | 13.27 | 12.91 | 12.96 | 15,058 | +0.00(+0.00%) |
Apr 08, 2016 | 13.16 | 13.29 | 12.92 | 12.96 | 19,977 | -0.19(-1.46%) |
Apr 07, 2016 | 12.96 | 13.36 | 12.96 | 13.16 | 30,393 | +0.05(+0.37%) |
Apr 06, 2016 | 13.41 | 13.60 | 12.63 | 13.11 | 24,662 | -0.22(-1.68%) |
Apr 05, 2016 | 14.03 | 14.03 | 13.14 | 13.33 | 28,250 | -0.38(-2.74%) |
Apr 04, 2016 | 13.99 | 14.24 | 13.70 | 13.71 | 19,299 | -0.30(-2.11%) |
Apr 01, 2016 | 14.24 | 14.59 | 13.95 | 14.00 | 25,544 | -0.25(-1.74%) |
Mar 31, 2016 | 14.46 | 14.46 | 14.23 | 14.25 | 18,973 | -0.22(-1.55%) |
Mar 30, 2016 | 14.42 | 14.59 | 14.13 | 14.47 | 39,383 | +0.06(+0.39%) |
Mar 29, 2016 | 13.99 | 14.52 | 13.78 | 14.42 | 32,505 | +0.46(+3.26%) |
Mar 28, 2016 | 14.07 | 14.21 | 13.76 | 13.96 | 21,906 | -0.04(-0.28%) |
Mar 24, 2016 | 14.03 | 14.00 | 14.00 | 14.00 | 31,886 | +0.09(+0.63%) |
Mar 23, 2016 | 13.86 | 14.07 | 13.75 | 13.91 | 24,406 | -0.10(-0.68%) |
Mar 22, 2016 | 13.90 | 14.15 | 13.84 | 14.01 | 19,539 | -0.01(-0.06%) |
Mar 21, 2016 | 14.21 | 14.44 | 13.80 | 14.02 | 19,112 | -0.30(-2.12%) |
Mar 18, 2016 | 14.18 | 14.39 | 13.87 | 14.32 | 35,075 | +0.22(+1.53%) |
Mar 17, 2016 | 14.03 | 14.25 | 13.79 | 14.11 | 11,761 | +0.07(+0.51%) |
Mar 16, 2016 | 13.83 | 14.11 | 13.83 | 14.03 | 18,324 | +0.19(+1.39%) |
Mar 15, 2016 | 13.78 | 13.92 | 13.65 | 13.84 | 18,036 | -0.26(-1.87%) |
Mar 14, 2016 | 14.11 | 14.23 | 14.09 | 14.11 | 6,542 | -0.02(-0.11%) |
Mar 11, 2016 | 14.08 | 14.14 | 13.89 | 14.12 | 10,686 | +0.19(+1.38%) |
Mar 10, 2016 | 14.07 | 14.07 | 13.85 | 13.93 | 9,527 | -0.02(-0.17%) |
Mar 09, 2016 | 13.79 | 14.04 | 13.62 | 13.95 | 10,007 | +0.16(+1.16%) |
Mar 08, 2016 | 13.93 | 13.95 | 13.68 | 13.79 | 22,054 | -0.15(-1.09%) |
Mar 07, 2016 | 13.64 | 14.11 | 13.64 | 13.95 | 34,989 | -0.10(-0.74%) |
Mar 04, 2016 | 14.01 | 14.20 | 13.71 | 14.05 | 53,348 | +0.14(+0.98%) |
Mar 03, 2016 | 13.79 | 14.15 | 13.59 | 13.91 | 50,263 | +0.02(+0.17%) |
Mar 02, 2016 | 14.01 | 14.07 | 13.60 | 13.89 | 42,585 | -0.22(-1.59%) |