Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.19 | 15.19 | 14.68 | 14.77 | 13,361 | -0.18(-1.19%) |
Apr 27, 2017 | 14.25 | 15.38 | 14.10 | 14.94 | 21,054 | -0.68(-4.35%) |
Apr 26, 2017 | 15.32 | 15.80 | 15.06 | 15.62 | 37,400 | +0.33(+2.17%) |
Apr 25, 2017 | 15.33 | 15.53 | 15.06 | 15.29 | 6,553 | +0.04(+0.27%) |
Apr 24, 2017 | 15.39 | 15.73 | 14.62 | 15.25 | 7,434 | +0.10(+0.64%) |
Apr 21, 2017 | 15.10 | 15.18 | 14.73 | 15.15 | 12,388 | -0.01(-0.05%) |
Apr 20, 2017 | 15.06 | 15.17 | 14.76 | 15.16 | 14,085 | +0.37(+2.52%) |
Apr 19, 2017 | 14.75 | 14.98 | 14.41 | 14.79 | 13,219 | +0.22(+1.50%) |
Apr 18, 2017 | 14.54 | 14.96 | 14.52 | 14.57 | 13,990 | +0.06(+0.45%) |
Apr 17, 2017 | 14.33 | 14.59 | 14.05 | 14.51 | 12,920 | +0.53(+3.76%) |
Apr 13, 2017 | 14.31 | 14.31 | 13.96 | 13.98 | 10,572 | -0.27(-1.87%) |
Apr 12, 2017 | 14.78 | 14.99 | 14.01 | 14.25 | 14,511 | -0.78(-5.17%) |
Apr 11, 2017 | 14.85 | 15.18 | 14.81 | 15.02 | 15,233 | +0.05(+0.32%) |
Apr 10, 2017 | 15.58 | 15.58 | 14.85 | 14.98 | 15,181 | -0.58(-3.75%) |
Apr 07, 2017 | 14.77 | 15.58 | 14.69 | 15.56 | 28,461 | +0.82(+5.55%) |
Apr 06, 2017 | 14.59 | 14.77 | 14.58 | 14.74 | 8,436 | +0.00(+0.00%) |
Apr 05, 2017 | 14.89 | 15.06 | 14.63 | 14.74 | 18,216 | +0.05(+0.33%) |
Apr 04, 2017 | 14.95 | 14.95 | 13.87 | 14.69 | 36,818 | -0.19(-1.25%) |
Apr 03, 2017 | 15.11 | 15.46 | 14.42 | 14.88 | 19,711 | -0.18(-1.18%) |
Mar 31, 2017 | 15.28 | 15.40 | 14.72 | 15.06 | 21,995 | -0.32(-2.11%) |
Mar 30, 2017 | 14.72 | 15.43 | 14.72 | 15.38 | 43,979 | +0.59(+4.00%) |
Mar 29, 2017 | 14.06 | 14.98 | 14.06 | 14.79 | 23,581 | +0.67(+4.76%) |
Mar 28, 2017 | 13.89 | 14.25 | 13.89 | 14.12 | 14,354 | +0.20(+1.45%) |
Mar 27, 2017 | 13.73 | 13.99 | 13.73 | 13.91 | 6,405 | +0.05(+0.35%) |
Mar 24, 2017 | 13.86 | 14.07 | 13.74 | 13.87 | 8,212 | +0.10(+0.71%) |
Mar 23, 2017 | 13.75 | 13.78 | 13.57 | 13.77 | 27,400 | +0.06(+0.47%) |
Mar 22, 2017 | 14.13 | 14.13 | 13.65 | 13.70 | 15,763 | -0.43(-3.04%) |
Mar 21, 2017 | 14.72 | 14.81 | 14.13 | 14.13 | 12,787 | -0.64(-4.33%) |
Mar 20, 2017 | 14.69 | 14.91 | 14.45 | 14.77 | 13,259 | +0.01(+0.05%) |
Mar 17, 2017 | 14.60 | 14.92 | 14.35 | 14.77 | 108,663 | +0.16(+1.11%) |
Mar 16, 2017 | 14.59 | 14.80 | 14.05 | 14.60 | 30,860 | +0.15(+1.06%) |
Mar 15, 2017 | 13.83 | 14.50 | 13.78 | 14.45 | 18,493 | +0.65(+4.69%) |
Mar 14, 2017 | 14.28 | 14.28 | 13.63 | 13.80 | 21,855 | +0.02(+0.18%) |
Mar 13, 2017 | 13.69 | 14.07 | 13.58 | 13.78 | 25,015 | +0.02(+0.18%) |
Mar 10, 2017 | 13.79 | 13.83 | 13.60 | 13.75 | 27,828 | +0.03(+0.24%) |
Mar 09, 2017 | 13.76 | 13.86 | 13.60 | 13.72 | 21,269 | -0.02(-0.12%) |
Mar 08, 2017 | 13.86 | 14.09 | 13.66 | 13.74 | 33,433 | -0.05(-0.35%) |
Mar 07, 2017 | 13.70 | 13.87 | 13.60 | 13.79 | 22,385 | +0.06(+0.41%) |
Mar 06, 2017 | 14.58 | 14.73 | 13.57 | 13.73 | 28,324 | -0.80(-5.52%) |
Mar 03, 2017 | 14.56 | 14.93 | 14.17 | 14.53 | 57,903 | -0.12(-0.83%) |
Mar 02, 2017 | 14.94 | 15.13 | 14.49 | 14.65 | 67,981 | -0.50(-3.31%) |
Mar 01, 2017 | 14.89 | 15.57 | 13.77 | 15.15 | 34,599 | +0.32(+2.18%) |
Feb 28, 2017 | 14.93 | 15.00 | 14.64 | 14.83 | 16,290 | -0.30(-1.98%) |
Feb 27, 2017 | 14.72 | 15.16 | 14.65 | 15.13 | 16,779 | +0.38(+2.58%) |
Feb 24, 2017 | 14.93 | 15.03 | 14.64 | 14.75 | 5,539 | -0.06(-0.44%) |
Feb 23, 2017 | 14.15 | 15.01 | 13.96 | 14.81 | 37,683 | +1.22(+8.99%) |
Feb 22, 2017 | 13.75 | 13.80 | 13.49 | 13.59 | 15,784 | -0.11(-0.83%) |
Feb 21, 2017 | 13.88 | 13.89 | 13.62 | 13.70 | 29,557 | -0.16(-1.17%) |
Feb 17, 2017 | 13.87 | 13.87 | 13.87 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.13 | 14.13 | 13.74 | 13.87 | 61,389 | -0.22(-1.55%) |
Feb 15, 2017 | 13.83 | 14.12 | 13.65 | 14.09 | 9,730 | +0.15(+1.10%) |
Feb 14, 2017 | 13.99 | 14.17 | 13.68 | 13.94 | 12,843 | +0.06(+0.41%) |
Feb 13, 2017 | 14.09 | 14.34 | 13.72 | 13.88 | 16,840 | -0.12(-0.82%) |
Feb 10, 2017 | 13.68 | 14.30 | 13.41 | 14.00 | 6,127 | +0.32(+2.36%) |
Feb 09, 2017 | 13.69 | 13.93 | 13.50 | 13.68 | 21,710 | +0.03(+0.24%) |
Feb 08, 2017 | 13.71 | 13.89 | 13.47 | 13.64 | 12,186 | +0.00(+0.00%) |
Feb 07, 2017 | 13.73 | 13.74 | 13.63 | 13.64 | 13,722 | -0.02(-0.12%) |
Feb 06, 2017 | 13.56 | 14.11 | 13.56 | 13.66 | 17,550 | -0.01(-0.06%) |
Feb 03, 2017 | 13.46 | 13.73 | 13.41 | 13.67 | 12,355 | +0.17(+1.25%) |
Feb 02, 2017 | 13.47 | 13.60 | 13.45 | 13.50 | 11,949 | -0.04(-0.30%) |
Feb 01, 2017 | 13.71 | 13.78 | 13.42 | 13.54 | 35,655 | -0.17(-1.23%) |
Jan 31, 2017 | 13.79 | 13.91 | 13.62 | 13.71 | 10,851 | -0.06(-0.47%) |
Jan 30, 2017 | 13.90 | 13.98 | 13.73 | 13.77 | 11,312 | -0.23(-1.67%) |
Jan 27, 2017 | 14.10 | 14.18 | 13.87 | 14.01 | 6,576 | +0.05(+0.35%) |
Jan 26, 2017 | 13.99 | 14.22 | 13.95 | 13.96 | 14,225 | +0.02(+0.17%) |
Jan 25, 2017 | 14.00 | 14.15 | 13.74 | 13.93 | 5,572 | -0.01(-0.06%) |
Jan 24, 2017 | 13.76 | 14.13 | 13.74 | 13.94 | 11,251 | +0.15(+1.11%) |
Jan 23, 2017 | 13.73 | 14.08 | 13.73 | 13.79 | 9,278 | -0.02(-0.12%) |
Jan 20, 2017 | 13.72 | 14.41 | 13.72 | 13.80 | 16,894 | +0.01(+0.06%) |
Jan 19, 2017 | 13.93 | 13.94 | 13.70 | 13.80 | 48,410 | -0.20(-1.44%) |
Jan 18, 2017 | 14.03 | 14.20 | 13.70 | 14.00 | 41,346 | -0.02(-0.17%) |
Jan 17, 2017 | 14.23 | 14.36 | 13.98 | 14.02 | 13,949 | -0.19(-1.36%) |
Jan 13, 2017 | 14.22 | 14.22 | 14.22 | 0 | +0.43(+3.10%) | |
Jan 12, 2017 | 14.01 | 14.01 | 13.77 | 13.79 | 36,801 | -0.41(-2.89%) |
Jan 11, 2017 | 15.38 | 15.38 | 14.02 | 14.20 | 4,944 | +0.11(+0.80%) |
Jan 10, 2017 | 14.09 | 14.27 | 13.92 | 14.09 | 18,953 | +0.02(+0.11%) |
Jan 09, 2017 | 14.30 | 14.30 | 13.91 | 14.07 | 20,573 | -0.32(-2.24%) |
Jan 06, 2017 | 14.58 | 14.96 | 14.17 | 14.39 | 27,620 | -0.04(-0.28%) |
Jan 05, 2017 | 14.92 | 15.06 | 14.43 | 14.43 | 15,677 | -0.62(-4.12%) |
Jan 04, 2017 | 15.06 | 15.14 | 14.80 | 15.05 | 28,898 | +0.01(+0.05%) |
Jan 03, 2017 | 15.86 | 15.86 | 14.25 | 15.04 | 36,112 | -0.76(-4.79%) |
Dec 30, 2016 | 15.80 | 15.80 | 15.80 | 0 | +0.35(+2.24%) | |
Dec 29, 2016 | 15.96 | 15.96 | 15.38 | 15.46 | 5,607 | -0.02(-0.10%) |
Dec 28, 2016 | 15.49 | 15.94 | 15.38 | 15.47 | 20,048 | -0.09(-0.57%) |
Dec 27, 2016 | 15.59 | 16.09 | 15.43 | 15.56 | 14,218 | -0.06(-0.41%) |
Dec 23, 2016 | 15.62 | 15.62 | 15.62 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.78 | 15.78 | 15.38 | 15.46 | 6,846 | -0.43(-2.74%) |
Dec 21, 2016 | 15.58 | 16.02 | 15.22 | 15.90 | 11,529 | +0.31(+2.02%) |
Dec 20, 2016 | 16.00 | 16.02 | 15.35 | 15.58 | 20,568 | -0.23(-1.48%) |
Dec 19, 2016 | 15.74 | 16.25 | 15.74 | 15.82 | 20,372 | +0.03(+0.20%) |
Dec 16, 2016 | 15.98 | 16.42 | 15.51 | 15.79 | 66,019 | -0.05(-0.31%) |
Dec 15, 2016 | 16.13 | 16.34 | 15.64 | 15.83 | 32,102 | -0.21(-1.31%) |
Dec 14, 2016 | 16.59 | 16.76 | 15.95 | 16.04 | 15,045 | -0.21(-1.29%) |
Dec 13, 2016 | 16.23 | 16.27 | 16.01 | 16.25 | 15,967 | +0.02(+0.10%) |
Dec 12, 2016 | 16.31 | 16.42 | 16.17 | 16.24 | 19,292 | -0.35(-2.09%) |
Dec 09, 2016 | 15.99 | 16.93 | 15.63 | 16.58 | 25,672 | +0.60(+3.78%) |
Dec 08, 2016 | 16.02 | 16.35 | 14.19 | 15.98 | 41,823 | +0.02(+0.15%) |
Dec 07, 2016 | 16.02 | 16.11 | 15.20 | 15.96 | 32,055 | -0.09(-0.55%) |
Dec 06, 2016 | 15.62 | 16.11 | 15.62 | 16.04 | 17,897 | +0.22(+1.37%) |
Dec 05, 2016 | 15.59 | 15.91 | 15.59 | 15.83 | 27,881 | +0.38(+2.45%) |
Dec 02, 2016 | 15.60 | 15.67 | 15.21 | 15.45 | 25,917 | -0.15(-0.98%) |
Dec 01, 2016 | 15.54 | 15.75 | 15.32 | 15.60 | 41,279 | +0.14(+0.94%) |
Nov 30, 2016 | 15.49 | 15.62 | 15.38 | 15.46 | 11,126 | +0.06(+0.37%) |
Nov 29, 2016 | 15.37 | 15.50 | 15.00 | 15.40 | 19,539 | +0.17(+1.11%) |
Nov 28, 2016 | 15.14 | 15.40 | 14.73 | 15.23 | 92,579 | -0.09(-0.58%) |
Nov 25, 2016 | 15.25 | 15.32 | 14.96 | 15.32 | 2,450 | +0.22(+1.44%) |
Nov 23, 2016 | 15.10 | 15.10 | 15.10 | 0 | -0.34(-2.19%) | |
Nov 22, 2016 | 15.34 | 15.50 | 14.97 | 15.44 | 17,756 | +0.10(+0.68%) |
Nov 21, 2016 | 15.17 | 15.48 | 14.99 | 15.34 | 21,793 | +0.16(+1.06%) |
Nov 18, 2016 | 14.80 | 15.29 | 14.50 | 15.17 | 34,350 | -0.09(-0.58%) |
Nov 17, 2016 | 15.29 | 15.62 | 14.94 | 15.26 | 13,524 | +0.10(+0.64%) |
Nov 16, 2016 | 15.10 | 15.30 | 15.06 | 15.17 | 12,371 | +0.16(+1.07%) |
Nov 15, 2016 | 15.47 | 15.47 | 14.68 | 15.00 | 10,977 | -0.35(-2.31%) |
Nov 14, 2016 | 15.50 | 15.75 | 15.30 | 15.36 | 22,542 | -0.00(-0.01%) |
Nov 11, 2016 | 14.42 | 15.61 | 13.65 | 15.36 | 45,341 | +0.99(+6.92%) |
Nov 10, 2016 | 14.23 | 14.59 | 13.42 | 14.37 | 15,713 | +0.38(+2.69%) |
Nov 09, 2016 | 13.70 | 14.03 | 13.63 | 13.99 | 20,354 | +0.08(+0.58%) |
Nov 08, 2016 | 13.71 | 13.93 | 13.61 | 13.91 | 4,899 | +0.29(+2.12%) |
Nov 07, 2016 | 13.17 | 13.65 | 13.12 | 13.62 | 41,929 | +0.51(+3.91%) |
Nov 04, 2016 | 12.90 | 13.23 | 12.66 | 13.11 | 69,867 | +0.22(+1.68%) |
Nov 03, 2016 | 13.33 | 13.37 | 12.86 | 12.89 | 26,279 | -0.34(-2.60%) |
Nov 02, 2016 | 13.47 | 13.56 | 13.19 | 13.24 | 31,700 | -0.34(-2.54%) |
Nov 01, 2016 | 14.25 | 14.49 | 13.53 | 13.58 | 43,124 | -0.68(-4.78%) |
Oct 31, 2016 | 14.51 | 14.75 | 14.25 | 14.26 | 21,217 | -0.26(-1.82%) |
Oct 28, 2016 | 14.29 | 15.12 | 14.22 | 14.53 | 14,739 | +0.17(+1.17%) |
Oct 27, 2016 | 14.37 | 14.94 | 14.24 | 14.36 | 10,952 | -0.15(-1.05%) |
Oct 26, 2016 | 15.23 | 15.28 | 14.48 | 14.51 | 12,734 | -0.67(-4.38%) |
Oct 25, 2016 | 15.02 | 15.35 | 14.70 | 15.18 | 10,321 | +0.04(+0.26%) |
Oct 24, 2016 | 15.06 | 15.32 | 14.57 | 15.14 | 7,586 | +0.08(+0.53%) |
Oct 21, 2016 | 14.89 | 15.23 | 14.25 | 15.06 | 9,907 | -0.02(-0.11%) |
Oct 20, 2016 | 14.95 | 15.44 | 14.95 | 15.07 | 8,792 | +0.05(+0.32%) |
Oct 19, 2016 | 14.68 | 15.07 | 14.68 | 15.02 | 7,073 | +0.46(+3.14%) |
Oct 18, 2016 | 14.76 | 15.13 | 14.34 | 14.57 | 8,511 | +0.02(+0.11%) |
Oct 17, 2016 | 14.29 | 14.91 | 14.12 | 14.55 | 3,970 | -0.28(-1.89%) |
Oct 14, 2016 | 14.59 | 14.90 | 14.46 | 14.83 | 21,469 | +0.14(+0.98%) |
Oct 13, 2016 | 14.83 | 15.21 | 14.46 | 14.69 | 14,561 | -0.37(-2.45%) |
Oct 12, 2016 | 14.33 | 15.20 | 14.33 | 15.06 | 12,127 | +0.36(+2.46%) |
Oct 11, 2016 | 15.32 | 15.32 | 14.19 | 14.70 | 17,487 | -0.63(-4.13%) |
Oct 10, 2016 | 15.42 | 15.42 | 15.23 | 15.33 | 13,710 | -0.03(-0.21%) |
Oct 07, 2016 | 15.62 | 15.66 | 15.23 | 15.36 | 16,675 | +0.04(+0.26%) |
Oct 06, 2016 | 15.53 | 15.75 | 15.32 | 15.32 | 21,079 | -0.51(-3.24%) |
Oct 05, 2016 | 15.55 | 15.95 | 15.55 | 15.83 | 13,383 | +0.00(+0.00%) |
Oct 04, 2016 | 15.74 | 15.87 | 15.71 | 15.83 | 17,835 | +0.10(+0.61%) |
Oct 03, 2016 | 15.83 | 16.07 | 15.68 | 15.74 | 14,951 | -0.13(-0.81%) |
Sep 30, 2016 | 15.39 | 15.91 | 15.39 | 15.87 | 16,776 | +0.46(+2.97%) |
Sep 29, 2016 | 15.64 | 15.67 | 15.34 | 15.41 | 8,017 | -0.28(-1.79%) |
Sep 28, 2016 | 15.66 | 15.79 | 15.39 | 15.69 | 11,652 | -0.01(-0.05%) |
Sep 27, 2016 | 15.22 | 15.85 | 15.22 | 15.70 | 20,818 | +0.36(+2.35%) |
Sep 26, 2016 | 15.78 | 15.87 | 15.24 | 15.34 | 15,666 | -0.58(-3.63%) |
Sep 23, 2016 | 15.64 | 16.03 | 15.32 | 15.91 | 15,202 | +0.14(+0.92%) |
Sep 22, 2016 | 15.28 | 15.83 | 15.09 | 15.77 | 23,228 | +0.50(+3.25%) |
Sep 21, 2016 | 15.06 | 15.43 | 15.01 | 15.27 | 26,770 | +0.24(+1.60%) |
Sep 20, 2016 | 15.12 | 15.18 | 14.81 | 15.03 | 15,034 | -0.06(-0.43%) |
Sep 19, 2016 | 15.00 | 15.22 | 15.00 | 15.10 | 27,821 | +0.08(+0.53%) |
Sep 16, 2016 | 14.82 | 15.06 | 14.76 | 15.02 | 56,835 | +0.31(+2.13%) |
Sep 15, 2016 | 14.46 | 14.83 | 14.46 | 14.70 | 16,930 | +0.20(+1.38%) |
Sep 14, 2016 | 14.54 | 14.65 | 14.29 | 14.50 | 14,376 | +0.46(+3.31%) |
Sep 13, 2016 | 14.02 | 14.83 | 13.73 | 14.04 | 44,053 | -0.19(-1.35%) |
Sep 12, 2016 | 13.76 | 14.26 | 13.76 | 14.23 | 13,634 | +0.45(+3.26%) |
Sep 09, 2016 | 13.85 | 13.98 | 13.69 | 13.78 | 26,420 | -0.09(-0.64%) |
Sep 08, 2016 | 13.76 | 13.92 | 13.69 | 13.87 | 15,452 | -0.04(-0.29%) |
Sep 07, 2016 | 13.81 | 14.07 | 13.64 | 13.91 | 33,468 | +0.17(+1.22%) |
Sep 06, 2016 | 13.73 | 13.89 | 13.62 | 13.74 | 9,792 | -0.13(-0.92%) |
Sep 02, 2016 | 13.76 | 13.87 | 13.87 | 13.87 | 15,092 | +0.30(+2.19%) |
Sep 01, 2016 | 13.58 | 13.75 | 13.25 | 13.57 | 16,600 | -0.04(-0.29%) |
Aug 31, 2016 | 13.69 | 13.79 | 13.40 | 13.61 | 25,493 | +0.05(+0.35%) |
Aug 30, 2016 | 13.39 | 13.72 | 13.39 | 13.57 | 52,668 | +0.34(+2.61%) |
Aug 29, 2016 | 13.36 | 13.45 | 13.14 | 13.22 | 13,352 | -0.22(-1.67%) |
Aug 26, 2016 | 13.59 | 13.59 | 13.31 | 13.45 | 17,131 | +0.05(+0.36%) |
Aug 25, 2016 | 13.53 | 13.53 | 13.32 | 13.40 | 6,171 | -0.06(-0.48%) |
Aug 24, 2016 | 13.40 | 13.62 | 13.37 | 13.46 | 17,856 | -0.03(-0.24%) |
Aug 23, 2016 | 13.28 | 13.85 | 13.28 | 13.49 | 17,142 | +0.26(+2.00%) |
Aug 22, 2016 | 13.11 | 13.38 | 12.93 | 13.23 | 16,741 | +0.12(+0.92%) |
Aug 19, 2016 | 12.85 | 13.19 | 12.85 | 13.11 | 27,364 | +0.26(+2.00%) |
Aug 18, 2016 | 13.53 | 13.54 | 12.64 | 12.85 | 36,658 | -0.47(-3.55%) |
Aug 17, 2016 | 13.58 | 13.78 | 13.16 | 13.32 | 7,789 | -0.28(-2.06%) |
Aug 16, 2016 | 13.90 | 13.90 | 13.53 | 13.61 | 18,401 | -0.40(-2.86%) |
Aug 15, 2016 | 13.96 | 14.01 | 13.85 | 14.01 | 14,935 | +0.04(+0.27%) |
Aug 12, 2016 | 13.98 | 14.04 | 13.86 | 13.97 | 11,951 | -0.06(-0.45%) |
Aug 11, 2016 | 13.99 | 14.23 | 13.79 | 14.03 | 21,000 | +0.06(+0.40%) |
Aug 10, 2016 | 13.98 | 14.08 | 13.85 | 13.98 | 20,517 | -0.03(-0.23%) |
Aug 09, 2016 | 13.35 | 14.14 | 13.30 | 14.01 | 46,779 | +0.54(+4.03%) |
Aug 08, 2016 | 13.11 | 13.47 | 13.08 | 13.47 | 18,955 | +0.33(+2.49%) |
Aug 05, 2016 | 12.99 | 13.37 | 12.82 | 13.14 | 140,757 | +0.25(+1.92%) |
Aug 04, 2016 | 12.84 | 13.03 | 12.76 | 12.89 | 50,739 | -0.06(-0.49%) |
Aug 03, 2016 | 12.88 | 12.96 | 12.76 | 12.96 | 43,571 | +0.06(+0.43%) |
Aug 02, 2016 | 13.14 | 13.14 | 12.89 | 12.90 | 32,389 | -0.09(-0.68%) |
Aug 01, 2016 | 12.91 | 13.14 | 12.91 | 12.99 | 27,816 | +0.17(+1.31%) |
Jul 29, 2016 | 12.92 | 13.00 | 12.39 | 12.82 | 187,547 | -0.30(-2.25%) |
Jul 28, 2016 | 13.43 | 13.44 | 13.02 | 13.11 | 28,690 | -0.30(-2.20%) |
Jul 27, 2016 | 13.90 | 14.00 | 13.37 | 13.41 | 64,559 | -0.47(-3.39%) |
Jul 26, 2016 | 14.20 | 14.30 | 13.87 | 13.88 | 17,187 | -0.34(-2.41%) |
Jul 25, 2016 | 14.07 | 14.32 | 13.96 | 14.22 | 30,724 | -0.01(-0.06%) |
Jul 22, 2016 | 14.44 | 14.48 | 14.16 | 14.23 | 58,382 | -0.13(-0.89%) |
Jul 21, 2016 | 16.20 | 16.35 | 13.28 | 14.36 | 94,858 | -1.84(-11.37%) |
Jul 20, 2016 | 15.77 | 16.20 | 15.77 | 16.20 | 15,840 | +0.44(+2.78%) |
Jul 19, 2016 | 15.87 | 16.02 | 15.62 | 15.76 | 12,022 | -0.10(-0.65%) |
Jul 18, 2016 | 16.11 | 16.24 | 15.78 | 15.87 | 19,215 | -0.25(-1.53%) |
Jul 15, 2016 | 16.10 | 16.13 | 15.80 | 16.11 | 8,638 | +0.14(+0.90%) |
Jul 14, 2016 | 15.95 | 16.09 | 15.89 | 15.97 | 14,789 | +0.13(+0.81%) |
Jul 13, 2016 | 15.81 | 15.95 | 15.46 | 15.84 | 23,939 | +0.02(+0.15%) |
Jul 12, 2016 | 15.95 | 15.95 | 15.58 | 15.82 | 24,153 | -0.02(-0.15%) |
Jul 11, 2016 | 15.51 | 15.92 | 15.39 | 15.84 | 15,224 | +0.41(+2.69%) |
Jul 08, 2016 | 15.04 | 15.45 | 14.85 | 15.43 | 13,119 | +0.57(+3.87%) |
Jul 07, 2016 | 14.66 | 15.24 | 14.66 | 14.85 | 8,823 | +0.39(+2.70%) |
Jul 05, 2016 | 15.01 | 15.01 | 14.30 | 14.46 | 22,373 | -0.60(-3.97%) |
Jul 01, 2016 | 15.23 | 15.06 | 15.06 | 15.06 | 10,529 | -0.17(-1.10%) |
Jun 30, 2016 | 14.69 | 15.25 | 14.57 | 15.23 | 27,033 | +0.43(+2.91%) |
Jun 29, 2016 | 14.76 | 15.18 | 14.66 | 14.80 | 15,655 | -0.20(-1.33%) |
Jun 28, 2016 | 14.57 | 15.21 | 14.57 | 15.00 | 19,655 | +0.44(+3.01%) |
Jun 27, 2016 | 14.21 | 14.81 | 14.01 | 14.56 | 63,417 | +0.27(+1.90%) |
Jun 24, 2016 | 15.12 | 15.46 | 14.24 | 14.29 | 112,690 | -1.28(-8.25%) |
Jun 23, 2016 | 15.91 | 15.91 | 15.47 | 15.57 | 15,169 | +0.09(+0.57%) |
Jun 22, 2016 | 15.64 | 15.95 | 15.42 | 15.48 | 17,874 | -0.07(-0.46%) |
Jun 21, 2016 | 15.20 | 15.69 | 15.20 | 15.56 | 11,361 | +0.26(+1.72%) |
Jun 20, 2016 | 15.60 | 15.79 | 15.20 | 15.29 | 27,676 | +0.01(+0.05%) |
Jun 17, 2016 | 15.29 | 15.75 | 14.94 | 15.28 | 76,595 | +0.04(+0.26%) |
Jun 16, 2016 | 15.32 | 15.47 | 15.03 | 15.24 | 21,521 | -0.10(-0.68%) |
Jun 15, 2016 | 15.20 | 15.57 | 15.09 | 15.35 | 9,801 | +0.29(+1.91%) |
Jun 14, 2016 | 14.99 | 15.30 | 14.95 | 15.06 | 20,360 | +0.03(+0.21%) |
Jun 13, 2016 | 15.91 | 15.91 | 15.01 | 15.03 | 26,291 | -0.79(-4.99%) |
Jun 10, 2016 | 15.83 | 16.19 | 15.49 | 15.82 | 15,297 | -0.10(-0.65%) |
Jun 09, 2016 | 15.84 | 16.10 | 15.84 | 15.92 | 18,388 | -0.10(-0.60%) |
Jun 08, 2016 | 16.12 | 16.17 | 15.87 | 16.02 | 17,206 | -0.01(-0.05%) |
Jun 07, 2016 | 16.07 | 16.31 | 15.99 | 16.03 | 21,640 | -0.12(-0.74%) |
Jun 06, 2016 | 15.17 | 16.30 | 15.17 | 16.15 | 45,036 | +0.90(+5.91%) |
Jun 03, 2016 | 15.22 | 15.36 | 14.01 | 15.24 | 18,912 | -0.05(-0.31%) |
Jun 02, 2016 | 14.53 | 15.38 | 14.53 | 15.29 | 20,347 | +0.73(+5.04%) |
Jun 01, 2016 | 14.06 | 14.56 | 13.94 | 14.56 | 23,544 | +0.44(+3.11%) |
May 31, 2016 | 14.26 | 14.33 | 13.31 | 14.12 | 29,329 | -0.18(-1.28%) |
May 27, 2016 | 14.26 | 14.30 | 14.30 | 14.30 | 16,045 | +0.01(+0.06%) |
May 26, 2016 | 14.38 | 14.51 | 14.06 | 14.30 | 19,371 | -0.19(-1.32%) |
May 25, 2016 | 14.90 | 15.05 | 14.32 | 14.49 | 20,602 | -0.41(-2.78%) |
May 24, 2016 | 14.49 | 14.96 | 14.28 | 14.90 | 20,634 | +0.43(+2.98%) |
May 23, 2016 | 14.53 | 14.53 | 14.39 | 14.47 | 7,953 | -0.06(-0.44%) |
May 20, 2016 | 14.33 | 14.61 | 13.98 | 14.53 | 15,015 | +0.31(+2.19%) |
May 19, 2016 | 13.94 | 14.38 | 13.73 | 14.22 | 21,869 | +0.57(+4.21%) |
May 18, 2016 | 13.63 | 13.74 | 13.46 | 13.65 | 20,918 | +0.08(+0.59%) |
May 17, 2016 | 14.20 | 14.20 | 13.47 | 13.57 | 26,277 | -0.69(-4.81%) |
May 16, 2016 | 14.30 | 14.69 | 14.06 | 14.26 | 18,940 | -0.15(-1.04%) |
May 13, 2016 | 14.53 | 14.61 | 14.32 | 14.40 | 15,465 | -0.12(-0.82%) |
May 12, 2016 | 14.65 | 14.67 | 14.41 | 14.52 | 18,119 | -0.14(-0.92%) |
May 11, 2016 | 14.87 | 14.87 | 14.62 | 14.66 | 17,060 | -0.25(-1.65%) |
May 10, 2016 | 14.69 | 15.17 | 14.67 | 14.91 | 27,234 | +0.19(+1.30%) |
May 09, 2016 | 14.73 | 14.80 | 14.67 | 14.71 | 27,479 | -0.02(-0.11%) |
May 06, 2016 | 14.67 | 14.79 | 14.48 | 14.73 | 17,844 | +0.00(+0.00%) |
May 05, 2016 | 14.55 | 14.83 | 14.55 | 14.73 | 12,553 | +0.03(+0.22%) |
May 04, 2016 | 14.52 | 14.94 | 14.47 | 14.70 | 26,057 | +0.00(+0.00%) |
May 03, 2016 | 15.08 | 15.08 | 14.54 | 14.70 | 30,234 | -0.42(-2.78%) |