Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.00 | 19.07 | 18.97 | 19.05 | 50,828 | -0.05(-0.24%) |
Mar 30, 2017 | 19.23 | 19.23 | 19.07 | 19.10 | 58,773 | -0.11(-0.60%) |
Mar 29, 2017 | 19.18 | 19.25 | 19.15 | 19.21 | 95,792 | +0.11(+0.60%) |
Mar 28, 2017 | 19.00 | 19.18 | 18.97 | 19.10 | 54,757 | +0.28(+1.49%) |
Mar 27, 2017 | 18.73 | 18.86 | 18.71 | 18.82 | 76,403 | -0.10(-0.53%) |
Mar 24, 2017 | 18.82 | 18.93 | 18.81 | 18.92 | 71,582 | +0.16(+0.85%) |
Mar 23, 2017 | 18.62 | 18.82 | 18.61 | 18.76 | 91,143 | +0.21(+1.13%) |
Mar 22, 2017 | 18.60 | 18.70 | 18.52 | 18.55 | 111,430 | -0.18(-0.93%) |
Mar 21, 2017 | 19.12 | 19.15 | 18.70 | 18.73 | 71,559 | -0.21(-1.11%) |
Mar 20, 2017 | 18.94 | 18.98 | 18.75 | 18.93 | 107,793 | +0.20(+1.04%) |
Mar 17, 2017 | 18.73 | 18.80 | 18.65 | 18.74 | 65,277 | +0.13(+0.70%) |
Mar 16, 2017 | 18.79 | 18.93 | 18.40 | 18.61 | 208,010 | -0.29(-1.53%) |
Mar 15, 2017 | 18.60 | 18.91 | 18.55 | 18.90 | 89,349 | +0.26(+1.39%) |
Mar 14, 2017 | 18.64 | 18.65 | 18.55 | 18.64 | 57,729 | +0.00(+0.00%) |
Mar 13, 2017 | 18.65 | 18.66 | 18.61 | 18.64 | 63,011 | -0.06(-0.32%) |
Mar 10, 2017 | 18.66 | 18.76 | 18.64 | 18.70 | 57,083 | +0.19(+1.03%) |
Mar 09, 2017 | 18.48 | 18.58 | 18.42 | 18.51 | 73,149 | +0.01(+0.03%) |
Mar 08, 2017 | 18.55 | 18.61 | 18.50 | 18.50 | 126,689 | -0.02(-0.11%) |
Mar 07, 2017 | 18.57 | 18.58 | 18.45 | 18.52 | 74,022 | -0.30(-1.57%) |
Mar 06, 2017 | 18.80 | 18.83 | 18.68 | 18.82 | 82,454 | -0.06(-0.32%) |
Mar 03, 2017 | 18.76 | 18.89 | 18.71 | 18.88 | 83,194 | +0.11(+0.59%) |
Mar 02, 2017 | 18.70 | 18.80 | 18.69 | 18.77 | 88,999 | +0.02(+0.11%) |
Mar 01, 2017 | 18.66 | 18.80 | 18.66 | 18.75 | 90,462 | +0.45(+2.46%) |
Feb 28, 2017 | 18.28 | 18.40 | 18.26 | 18.30 | 4,065,767 | +0.25(+1.41%) |
Feb 27, 2017 | 18.09 | 18.14 | 18.00 | 18.05 | 453,106 | +0.03(+0.14%) |
Feb 24, 2017 | 18.05 | 18.08 | 17.98 | 18.02 | 1,863,784 | -0.17(-0.93%) |
Feb 23, 2017 | 18.20 | 18.24 | 18.15 | 18.19 | 116,362 | +0.60(+3.41%) |
Feb 22, 2017 | 17.38 | 17.63 | 17.34 | 17.59 | 179,245 | -0.15(-0.85%) |
Feb 21, 2017 | 17.55 | 17.74 | 17.55 | 17.74 | 232,958 | +0.40(+2.31%) |
Feb 17, 2017 | 17.34 | 17.34 | 17.34 | 0 | -0.19(-1.08%) | |
Feb 16, 2017 | 17.51 | 17.55 | 17.46 | 17.53 | 77,678 | +0.01(+0.06%) |
Feb 15, 2017 | 17.50 | 17.57 | 17.49 | 17.52 | 66,550 | +0.04(+0.26%) |
Feb 14, 2017 | 17.43 | 17.49 | 17.39 | 17.48 | 67,172 | +0.04(+0.21%) |
Feb 13, 2017 | 17.43 | 17.48 | 17.38 | 17.44 | 76,446 | +0.32(+1.90%) |
Feb 10, 2017 | 17.05 | 17.12 | 17.00 | 17.11 | 59,834 | +0.06(+0.38%) |
Feb 09, 2017 | 16.87 | 17.06 | 16.83 | 17.05 | 57,408 | +0.29(+1.70%) |
Feb 08, 2017 | 16.75 | 16.79 | 16.68 | 16.77 | 72,559 | -0.01(-0.06%) |
Feb 07, 2017 | 16.89 | 16.89 | 16.73 | 16.77 | 1,051,990 | -0.13(-0.77%) |
Feb 06, 2017 | 16.92 | 16.93 | 16.86 | 16.91 | 129,352 | -0.02(-0.15%) |
Feb 03, 2017 | 16.96 | 16.99 | 16.90 | 16.93 | 74,175 | +0.06(+0.34%) |
Feb 02, 2017 | 17.00 | 17.02 | 16.86 | 16.87 | 126,448 | -0.08(-0.48%) |
Feb 01, 2017 | 16.94 | 16.99 | 16.87 | 16.95 | 60,356 | +0.00(+0.03%) |
Jan 31, 2017 | 17.07 | 17.07 | 16.89 | 16.95 | 190,209 | +0.07(+0.41%) |
Jan 30, 2017 | 16.99 | 16.99 | 16.84 | 16.88 | 152,697 | -0.41(-2.37%) |
Jan 27, 2017 | 17.26 | 17.30 | 17.19 | 17.29 | 122,439 | +0.03(+0.17%) |
Jan 26, 2017 | 17.19 | 17.30 | 17.18 | 17.26 | 74,610 | -0.25(-1.43%) |
Jan 25, 2017 | 17.61 | 17.61 | 17.44 | 17.51 | 95,017 | -0.14(-0.79%) |
Jan 24, 2017 | 17.55 | 17.65 | 17.52 | 17.65 | 112,008 | +0.11(+0.63%) |
Jan 23, 2017 | 17.45 | 17.55 | 17.43 | 17.54 | 76,026 | +0.14(+0.80%) |
Jan 20, 2017 | 17.46 | 17.50 | 17.35 | 17.40 | 65,768 | +0.05(+0.32%) |
Jan 19, 2017 | 17.40 | 17.42 | 17.27 | 17.34 | 391,266 | +0.14(+0.81%) |
Jan 18, 2017 | 17.21 | 17.28 | 17.16 | 17.20 | 65,900 | -0.23(-1.32%) |
Jan 17, 2017 | 17.45 | 17.50 | 17.42 | 17.43 | 110,572 | +0.09(+0.55%) |
Jan 13, 2017 | 17.34 | 17.34 | 17.34 | 0 | +0.12(+0.72%) | |
Jan 12, 2017 | 17.22 | 17.24 | 17.16 | 17.22 | 113,628 | -0.05(-0.31%) |
Jan 11, 2017 | 17.01 | 17.29 | 16.99 | 17.27 | 89,442 | +0.14(+0.82%) |
Jan 10, 2017 | 17.30 | 17.35 | 17.11 | 17.13 | 147,905 | -0.04(-0.23%) |
Jan 09, 2017 | 16.93 | 17.21 | 16.93 | 17.17 | 132,982 | +0.09(+0.53%) |
Jan 06, 2017 | 17.12 | 17.20 | 17.05 | 17.08 | 121,506 | -0.01(-0.03%) |
Jan 05, 2017 | 16.97 | 17.15 | 16.95 | 17.09 | 121,957 | +0.37(+2.18%) |
Jan 04, 2017 | 16.43 | 16.80 | 16.40 | 16.72 | 168,817 | +0.20(+1.21%) |
Jan 03, 2017 | 16.48 | 16.56 | 16.42 | 16.52 | 113,730 | +0.10(+0.61%) |
Dec 30, 2016 | 16.42 | 16.42 | 16.42 | 0 | +0.10(+0.61%) | |
Dec 29, 2016 | 16.16 | 16.33 | 16.15 | 16.32 | 56,192 | +0.10(+0.62%) |
Dec 28, 2016 | 16.26 | 16.30 | 16.15 | 16.22 | 64,143 | -0.19(-1.16%) |
Dec 27, 2016 | 16.38 | 16.44 | 16.38 | 16.41 | 74,738 | -0.02(-0.09%) |
Dec 23, 2016 | 16.43 | 16.43 | 16.43 | 0 | +0.10(+0.58%) | |
Dec 22, 2016 | 16.39 | 16.39 | 16.30 | 16.33 | 249,729 | -0.03(-0.18%) |
Dec 21, 2016 | 16.35 | 16.44 | 16.34 | 16.36 | 117,792 | -0.16(-0.97%) |
Dec 20, 2016 | 16.31 | 16.63 | 16.29 | 16.52 | 192,859 | +0.14(+0.85%) |
Dec 19, 2016 | 16.39 | 16.52 | 16.37 | 16.38 | 88,702 | -0.32(-1.95%) |
Dec 16, 2016 | 16.71 | 16.83 | 16.68 | 16.70 | 80,043 | +0.10(+0.60%) |
Dec 15, 2016 | 16.61 | 16.68 | 16.58 | 16.61 | 130,254 | +0.28(+1.68%) |
Dec 14, 2016 | 16.50 | 16.60 | 16.32 | 16.33 | 152,151 | -0.26(-1.57%) |
Dec 13, 2016 | 16.47 | 16.68 | 16.47 | 16.59 | 105,330 | +0.60(+3.75%) |
Dec 12, 2016 | 16.00 | 16.04 | 15.89 | 15.99 | 108,171 | +0.28(+1.75%) |
Dec 09, 2016 | 15.56 | 15.74 | 15.56 | 15.71 | 80,612 | +0.04(+0.25%) |
Dec 08, 2016 | 15.73 | 15.77 | 15.65 | 15.68 | 140,421 | -0.18(-1.13%) |
Dec 07, 2016 | 15.68 | 15.90 | 15.64 | 15.86 | 78,995 | -0.08(-0.53%) |
Dec 06, 2016 | 15.81 | 15.98 | 15.81 | 15.94 | 121,812 | -0.15(-0.96%) |
Dec 05, 2016 | 15.94 | 16.12 | 15.90 | 16.09 | 577,747 | +0.45(+2.91%) |
Dec 02, 2016 | 15.64 | 15.77 | 15.57 | 15.64 | 279,647 | -0.26(-1.64%) |
Dec 01, 2016 | 15.92 | 15.96 | 15.86 | 15.90 | 109,151 | -0.03(-0.19%) |
Nov 30, 2016 | 15.95 | 16.03 | 15.85 | 15.93 | 189,926 | -0.11(-0.69%) |
Nov 29, 2016 | 15.92 | 16.11 | 15.92 | 16.04 | 401,343 | +0.20(+1.26%) |
Nov 28, 2016 | 15.83 | 15.89 | 15.82 | 15.84 | 84,411 | -0.08(-0.49%) |
Nov 25, 2016 | 15.91 | 16.00 | 15.88 | 15.92 | 155,314 | +0.18(+1.13%) |
Nov 23, 2016 | 15.74 | 15.74 | 15.74 | 0 | +0.21(+1.35%) | |
Nov 22, 2016 | 15.42 | 15.54 | 15.37 | 15.53 | 130,646 | +0.24(+1.57%) |
Nov 21, 2016 | 15.09 | 15.32 | 15.09 | 15.29 | 135,521 | +0.72(+4.94%) |
Nov 18, 2016 | 14.59 | 14.64 | 14.50 | 14.57 | 182,236 | -0.20(-1.34%) |
Nov 17, 2016 | 14.66 | 14.78 | 14.66 | 14.77 | 262,113 | +0.14(+0.94%) |
Nov 16, 2016 | 14.72 | 14.76 | 14.54 | 14.63 | 285,695 | -0.55(-3.62%) |
Nov 15, 2016 | 15.03 | 15.18 | 14.92 | 15.18 | 145,152 | +0.10(+0.66%) |
Nov 14, 2016 | 14.89 | 15.19 | 14.89 | 15.08 | 649,731 | +0.23(+1.55%) |
Nov 11, 2016 | 14.98 | 14.98 | 14.74 | 14.85 | 227,779 | -0.22(-1.46%) |
Nov 10, 2016 | 15.17 | 15.27 | 14.92 | 15.07 | 112,527 | +0.39(+2.66%) |
Nov 09, 2016 | 14.53 | 14.84 | 14.49 | 14.68 | 712,056 | +0.07(+0.48%) |
Nov 08, 2016 | 14.36 | 14.61 | 14.34 | 14.61 | 203,252 | -0.05(-0.34%) |
Nov 07, 2016 | 14.58 | 14.68 | 14.57 | 14.66 | 226,828 | +0.39(+2.73%) |
Nov 04, 2016 | 14.18 | 14.42 | 14.13 | 14.27 | 1,393,421 | -0.17(-1.18%) |
Nov 03, 2016 | 14.52 | 14.52 | 14.40 | 14.44 | 613,010 | -0.16(-1.10%) |
Nov 02, 2016 | 14.60 | 14.64 | 14.54 | 14.60 | 1,537,405 | -0.06(-0.41%) |
Nov 01, 2016 | 14.77 | 14.82 | 14.60 | 14.66 | 596,406 | -0.17(-1.15%) |
Oct 31, 2016 | 14.75 | 14.85 | 14.69 | 14.83 | 124,926 | -0.15(-1.00%) |
Oct 28, 2016 | 14.99 | 15.04 | 14.90 | 14.98 | 302,121 | -0.09(-0.60%) |
Oct 27, 2016 | 14.96 | 15.09 | 14.96 | 15.07 | 340,540 | +0.05(+0.33%) |
Oct 26, 2016 | 15.04 | 15.09 | 14.88 | 15.02 | 881,803 | +0.50(+3.44%) |
Oct 25, 2016 | 14.51 | 14.54 | 14.36 | 14.52 | 781,090 | -0.33(-2.19%) |
Oct 24, 2016 | 14.83 | 14.92 | 14.82 | 14.85 | 62,931 | +0.13(+0.88%) |
Oct 21, 2016 | 14.61 | 14.73 | 14.60 | 14.71 | 42,134 | -0.12(-0.81%) |
Oct 20, 2016 | 14.82 | 14.87 | 14.73 | 14.84 | 124,505 | -0.02(-0.17%) |
Oct 19, 2016 | 14.77 | 14.90 | 14.77 | 14.86 | 143,918 | +0.14(+0.95%) |
Oct 18, 2016 | 14.66 | 14.78 | 14.62 | 14.72 | 2,921,111 | +0.25(+1.73%) |
Oct 17, 2016 | 14.47 | 14.54 | 14.45 | 14.47 | 88,114 | +0.01(+0.07%) |
Oct 14, 2016 | 14.40 | 14.51 | 14.40 | 14.46 | 2,842,216 | -0.01(-0.10%) |
Oct 13, 2016 | 14.24 | 14.55 | 14.24 | 14.47 | 1,590,571 | +0.01(+0.07%) |
Oct 12, 2016 | 14.35 | 14.53 | 14.33 | 14.46 | 292,026 | -0.12(-0.79%) |
Oct 11, 2016 | 14.71 | 14.72 | 14.53 | 14.58 | 541,763 | -0.49(-3.25%) |
Oct 10, 2016 | 15.05 | 15.12 | 14.97 | 15.07 | 236,441 | +0.19(+1.28%) |
Oct 07, 2016 | 15.05 | 15.05 | 14.82 | 14.88 | 140,129 | -0.28(-1.88%) |
Oct 06, 2016 | 15.29 | 15.36 | 15.12 | 15.16 | 67,240 | -0.18(-1.14%) |
Oct 05, 2016 | 15.27 | 15.39 | 15.27 | 15.34 | 66,663 | +0.20(+1.32%) |
Oct 04, 2016 | 15.24 | 15.28 | 15.08 | 15.14 | 59,585 | +0.15(+1.00%) |
Oct 03, 2016 | 15.00 | 15.04 | 14.96 | 14.99 | 19,278 | -0.11(-0.73%) |
Sep 30, 2016 | 14.88 | 15.11 | 14.88 | 15.10 | 30,784 | +0.28(+1.89%) |
Sep 29, 2016 | 14.82 | 14.95 | 14.66 | 14.82 | 16,968 | +0.01(+0.07%) |
Sep 28, 2016 | 14.83 | 14.83 | 14.68 | 14.81 | 26,573 | +0.19(+1.26%) |
Sep 27, 2016 | 14.45 | 14.67 | 14.45 | 14.62 | 48,634 | -0.08(-0.54%) |
Sep 26, 2016 | 14.74 | 14.79 | 14.67 | 14.71 | 27,903 | -0.37(-2.42%) |
Sep 23, 2016 | 15.02 | 15.07 | 15.01 | 15.07 | 13,921 | +0.06(+0.43%) |
Sep 22, 2016 | 15.15 | 15.20 | 14.94 | 15.01 | 32,032 | +0.21(+1.39%) |
Sep 21, 2016 | 14.64 | 14.80 | 14.61 | 14.80 | 164,274 | +0.16(+1.09%) |
Sep 20, 2016 | 14.71 | 14.75 | 14.55 | 14.64 | 26,666 | -0.01(-0.07%) |
Sep 19, 2016 | 14.60 | 14.74 | 14.58 | 14.65 | 15,351 | +0.01(+0.07%) |
Sep 16, 2016 | 14.60 | 14.65 | 14.54 | 14.64 | 56,237 | -0.16(-1.11%) |
Sep 15, 2016 | 14.70 | 14.89 | 14.61 | 14.80 | 39,342 | -0.03(-0.20%) |
Sep 14, 2016 | 14.82 | 14.91 | 14.80 | 14.84 | 21,734 | -0.20(-1.36%) |
Sep 13, 2016 | 15.20 | 15.25 | 14.98 | 15.04 | 87,961 | -0.39(-2.53%) |
Sep 12, 2016 | 15.07 | 15.43 | 15.05 | 15.43 | 47,984 | +0.00(+0.00%) |
Sep 09, 2016 | 15.60 | 15.60 | 15.42 | 15.43 | 37,333 | -0.12(-0.77%) |
Sep 08, 2016 | 15.51 | 15.60 | 15.50 | 15.55 | 100,929 | +0.24(+1.57%) |
Sep 07, 2016 | 15.31 | 15.34 | 15.25 | 15.31 | 55,110 | +0.04(+0.29%) |
Sep 06, 2016 | 15.18 | 15.30 | 15.15 | 15.27 | 51,633 | +0.40(+2.66%) |
Sep 02, 2016 | 14.87 | 14.87 | 14.87 | 0 | +0.34(+2.34%) | |
Sep 01, 2016 | 14.57 | 14.61 | 14.41 | 14.53 | 23,443 | +0.01(+0.10%) |
Aug 31, 2016 | 14.63 | 14.64 | 14.48 | 14.52 | 22,088 | +0.21(+1.43%) |
Aug 30, 2016 | 14.37 | 14.37 | 14.24 | 14.31 | 19,373 | +0.02(+0.14%) |
Aug 29, 2016 | 14.16 | 14.34 | 14.16 | 14.29 | 19,381 | +0.18(+1.28%) |
Aug 26, 2016 | 14.33 | 14.45 | 14.06 | 14.11 | 23,800 | -0.04(-0.25%) |
Aug 25, 2016 | 14.15 | 14.22 | 14.11 | 14.15 | 49,628 | -0.18(-1.28%) |
Aug 24, 2016 | 14.35 | 14.42 | 14.31 | 14.33 | 36,784 | +0.08(+0.56%) |
Aug 23, 2016 | 14.36 | 14.39 | 14.21 | 14.25 | 69,818 | +0.11(+0.76%) |
Aug 22, 2016 | 14.01 | 14.15 | 13.99 | 14.14 | 38,383 | +0.05(+0.38%) |
Aug 19, 2016 | 14.04 | 14.11 | 14.02 | 14.09 | 23,595 | -0.02(-0.14%) |
Aug 18, 2016 | 14.05 | 14.12 | 14.04 | 14.11 | 93,023 | -0.24(-1.67%) |
Aug 17, 2016 | 14.30 | 14.36 | 14.21 | 14.35 | 82,850 | -0.08(-0.55%) |
Aug 16, 2016 | 14.44 | 14.50 | 14.42 | 14.43 | 38,215 | -0.08(-0.55%) |
Aug 15, 2016 | 14.55 | 14.62 | 14.51 | 14.51 | 42,015 | +0.08(+0.55%) |
Aug 12, 2016 | 14.49 | 14.52 | 14.43 | 14.43 | 24,002 | +0.05(+0.35%) |
Aug 11, 2016 | 14.34 | 14.44 | 14.34 | 14.38 | 101,438 | +0.15(+1.05%) |
Aug 10, 2016 | 14.28 | 14.29 | 14.23 | 14.23 | 26,502 | +0.16(+1.14%) |
Aug 09, 2016 | 14.08 | 14.16 | 14.05 | 14.07 | 90,297 | +0.21(+1.52%) |
Aug 08, 2016 | 13.94 | 13.95 | 13.86 | 13.86 | 82,630 | -0.21(-1.46%) |
Aug 05, 2016 | 13.99 | 14.11 | 13.99 | 14.06 | 46,897 | +0.01(+0.11%) |
Aug 04, 2016 | 14.05 | 14.08 | 13.97 | 14.05 | 106,903 | +0.01(+0.07%) |
Aug 03, 2016 | 14.03 | 14.11 | 13.97 | 14.04 | 1,894,877 | -0.30(-2.09%) |
Aug 02, 2016 | 14.42 | 14.42 | 14.29 | 14.34 | 49,566 | -0.09(-0.59%) |
Aug 01, 2016 | 14.50 | 14.54 | 14.40 | 14.43 | 130,713 | -0.18(-1.27%) |
Jul 29, 2016 | 14.71 | 14.71 | 14.58 | 14.61 | 337,640 | -0.23(-1.55%) |
Jul 28, 2016 | 14.85 | 14.92 | 14.69 | 14.84 | 451,742 | -0.02(-0.13%) |
Jul 27, 2016 | 14.88 | 14.92 | 14.67 | 14.86 | 114,124 | +0.71(+5.05%) |
Jul 26, 2016 | 14.05 | 14.17 | 14.05 | 14.14 | 67,959 | +0.21(+1.47%) |
Jul 25, 2016 | 13.96 | 14.00 | 13.87 | 13.94 | 87,113 | -0.19(-1.34%) |
Jul 22, 2016 | 14.03 | 14.13 | 14.00 | 14.13 | 211,592 | -0.12(-0.84%) |
Jul 21, 2016 | 14.29 | 14.37 | 14.20 | 14.25 | 38,985 | -0.21(-1.45%) |
Jul 20, 2016 | 14.48 | 14.50 | 14.44 | 14.46 | 48,399 | +0.16(+1.12%) |
Jul 19, 2016 | 14.31 | 14.37 | 14.27 | 14.30 | 120,053 | -0.03(-0.21%) |
Jul 18, 2016 | 14.40 | 14.47 | 14.33 | 14.33 | 115,774 | -0.19(-1.31%) |
Jul 15, 2016 | 14.57 | 14.61 | 14.43 | 14.52 | 23,310 | -0.26(-1.73%) |
Jul 14, 2016 | 14.67 | 14.84 | 14.67 | 14.78 | 64,246 | +0.08(+0.51%) |
Jul 13, 2016 | 14.70 | 14.80 | 14.64 | 14.70 | 114,689 | +0.36(+2.51%) |
Jul 12, 2016 | 14.53 | 14.54 | 14.33 | 14.34 | 127,346 | +0.55(+3.99%) |
Jul 11, 2016 | 13.81 | 13.88 | 13.78 | 13.79 | 44,452 | +0.30(+2.22%) |
Jul 08, 2016 | 13.53 | 13.44 | 13.49 | 49,477 | +0.00(+0.00%) | |
Jul 07, 2016 | 13.53 | 13.62 | 13.38 | 13.49 | 82,150 | -0.21(-1.50%) |
Jul 05, 2016 | 13.85 | 13.85 | 13.65 | 13.70 | 42,391 | -0.51(-3.60%) |
Jul 01, 2016 | 14.21 | 14.21 | 14.21 | 0 | -0.21(-1.48%) | |
Jun 30, 2016 | 14.39 | 14.51 | 14.29 | 14.42 | 143,112 | +0.08(+0.56%) |
Jun 29, 2016 | 14.29 | 14.41 | 14.24 | 14.34 | 220,882 | +0.23(+1.63%) |
Jun 28, 2016 | 14.17 | 14.24 | 14.01 | 14.11 | 87,990 | +0.27(+1.95%) |
Jun 27, 2016 | 13.90 | 13.91 | 13.56 | 13.84 | 136,368 | -0.36(-2.54%) |
Jun 24, 2016 | 14.42 | 14.79 | 14.18 | 14.20 | 218,198 | -1.70(-10.69%) |
Jun 23, 2016 | 15.67 | 15.90 | 15.55 | 15.90 | 156,413 | +0.61(+3.99%) |
Jun 22, 2016 | 15.37 | 15.44 | 15.28 | 15.29 | 115,647 | +0.04(+0.26%) |
Jun 21, 2016 | 15.21 | 15.37 | 15.12 | 15.25 | 298,135 | +0.35(+2.35%) |
Jun 20, 2016 | 15.04 | 15.07 | 14.75 | 14.90 | 445,240 | +0.52(+3.62%) |
Jun 17, 2016 | 14.16 | 14.42 | 14.16 | 14.38 | 49,535 | +0.01(+0.07%) |
Jun 16, 2016 | 14.04 | 14.37 | 13.94 | 14.37 | 54,468 | -0.08(-0.55%) |
Jun 15, 2016 | 14.52 | 14.63 | 14.43 | 14.45 | 242,887 | +0.14(+0.98%) |
Jun 14, 2016 | 14.33 | 14.39 | 14.20 | 14.31 | 104,966 | +0.00(+0.00%) |
Jun 13, 2016 | 14.39 | 14.50 | 14.29 | 14.31 | 53,419 | -0.39(-2.65%) |
Jun 10, 2016 | 14.85 | 14.86 | 14.63 | 14.70 | 907,773 | -0.32(-2.13%) |
Jun 09, 2016 | 15.06 | 15.13 | 15.01 | 15.02 | 12,208 | -0.20(-1.31%) |
Jun 08, 2016 | 15.19 | 15.37 | 15.14 | 15.22 | 66,480 | +0.14(+0.93%) |
Jun 07, 2016 | 15.20 | 15.24 | 15.08 | 15.08 | 108,170 | +0.03(+0.17%) |
Jun 06, 2016 | 15.03 | 15.08 | 14.95 | 15.05 | 57,290 | -0.05(-0.36%) |
Jun 03, 2016 | 14.99 | 15.12 | 14.94 | 15.11 | 36,361 | -0.28(-1.82%) |
Jun 02, 2016 | 15.40 | 15.42 | 15.34 | 15.39 | 41,465 | -0.24(-1.57%) |
Jun 01, 2016 | 15.54 | 15.65 | 15.54 | 15.63 | 53,057 | +0.15(+1.00%) |
May 31, 2016 | 15.67 | 15.69 | 15.48 | 15.48 | 34,750 | -0.07(-0.45%) |
May 27, 2016 | 15.55 | 15.55 | 15.55 | 0 | -0.04(-0.29%) | |
May 26, 2016 | 15.64 | 15.64 | 15.55 | 15.60 | 325,922 | +0.03(+0.16%) |
May 25, 2016 | 15.59 | 15.63 | 15.57 | 15.57 | 20,552 | -0.03(-0.19%) |
May 24, 2016 | 15.50 | 15.65 | 15.49 | 15.60 | 51,000 | +0.41(+2.70%) |
May 23, 2016 | 15.09 | 15.24 | 15.09 | 15.19 | 21,785 | +0.03(+0.16%) |
May 20, 2016 | 15.13 | 15.24 | 15.13 | 15.16 | 38,608 | +0.22(+1.51%) |
May 19, 2016 | 14.97 | 14.98 | 14.87 | 14.94 | 37,736 | +0.04(+0.27%) |
May 18, 2016 | 14.89 | 15.04 | 14.82 | 14.90 | 86,497 | -0.31(-2.04%) |
May 17, 2016 | 15.35 | 15.36 | 15.21 | 15.21 | 70,268 | -0.35(-2.25%) |
May 16, 2016 | 15.32 | 15.57 | 15.32 | 15.56 | 31,907 | +0.11(+0.71%) |
May 13, 2016 | 15.58 | 15.60 | 15.40 | 15.45 | 12,354 | -0.25(-1.59%) |
May 12, 2016 | 15.94 | 15.94 | 15.68 | 15.70 | 22,138 | -0.13(-0.82%) |
May 11, 2016 | 15.76 | 15.88 | 15.73 | 15.83 | 601,393 | +0.07(+0.44%) |
May 10, 2016 | 15.69 | 15.76 | 15.67 | 15.76 | 108,962 | +0.33(+2.14%) |
May 09, 2016 | 15.48 | 15.51 | 15.41 | 15.43 | 25,694 | +0.05(+0.33%) |
May 06, 2016 | 15.37 | 15.48 | 15.29 | 15.38 | 87,639 | +0.06(+0.36%) |
May 05, 2016 | 15.24 | 15.36 | 15.22 | 15.32 | 23,233 | +0.12(+0.82%) |
May 04, 2016 | 15.27 | 15.32 | 15.15 | 15.20 | 202,064 | -0.19(-1.23%) |
May 03, 2016 | 15.40 | 15.46 | 15.33 | 15.39 | 77,300 | -0.22(-1.41%) |
May 02, 2016 | 15.48 | 15.64 | 15.48 | 15.61 | 126,256 | +0.24(+1.56%) |
Apr 29, 2016 | 15.46 | 15.46 | 15.21 | 15.37 | 104,375 | -0.13(-0.84%) |
Apr 28, 2016 | 15.26 | 15.60 | 15.20 | 15.50 | 263,921 | -0.73(-4.50%) |
Apr 27, 2016 | 16.00 | 16.26 | 16.00 | 16.23 | 36,928 | -0.21(-1.31%) |
Apr 26, 2016 | 16.46 | 16.55 | 16.42 | 16.45 | 91,190 | -0.02(-0.15%) |
Apr 25, 2016 | 16.30 | 16.54 | 16.27 | 16.47 | 32,470 | +0.09(+0.55%) |
Apr 22, 2016 | 16.36 | 16.42 | 16.25 | 16.38 | 41,022 | -0.03(-0.18%) |
Apr 21, 2016 | 16.20 | 16.41 | 16.19 | 16.41 | 22,113 | +0.21(+1.30%) |
Apr 20, 2016 | 16.34 | 16.34 | 16.16 | 16.20 | 75,274 | -0.09(-0.55%) |
Apr 19, 2016 | 16.32 | 16.48 | 16.18 | 16.29 | 47,942 | +0.24(+1.50%) |
Apr 18, 2016 | 15.99 | 16.10 | 15.97 | 16.05 | 54,158 | +0.15(+0.94%) |
Apr 15, 2016 | 16.02 | 16.05 | 15.88 | 15.90 | 44,096 | -0.02(-0.13%) |
Apr 14, 2016 | 16.02 | 16.02 | 15.90 | 15.92 | 331,168 | -0.28(-1.73%) |
Apr 13, 2016 | 16.07 | 16.25 | 16.05 | 16.20 | 148,025 | +0.29(+1.82%) |
Apr 12, 2016 | 15.82 | 15.97 | 15.74 | 15.91 | 156,623 | -0.09(-0.56%) |
Apr 11, 2016 | 16.19 | 16.23 | 15.98 | 16.00 | 18,590 | -0.27(-1.66%) |
Apr 08, 2016 | 16.38 | 16.49 | 16.27 | 16.27 | 164,843 | +0.21(+1.31%) |
Apr 07, 2016 | 16.07 | 16.15 | 15.98 | 16.06 | 67,246 | -0.10(-0.62%) |
Apr 06, 2016 | 15.94 | 16.17 | 15.83 | 16.16 | 102,349 | +0.21(+1.32%) |
Apr 05, 2016 | 15.95 | 16.06 | 15.89 | 15.95 | 36,986 | -0.30(-1.85%) |
Apr 04, 2016 | 16.24 | 16.34 | 16.21 | 16.25 | 38,756 | +0.04(+0.25%) |