Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.63 | 14.63 | 14.56 | 14.60 | 207,638 | +0.09(+0.61%) |
Mar 30, 2017 | 14.60 | 14.60 | 14.50 | 14.51 | 117,204 | -0.14(-0.95%) |
Mar 29, 2017 | 14.65 | 14.65 | 14.61 | 14.65 | 41,496 | +0.00(+0.00%) |
Mar 28, 2017 | 14.70 | 14.70 | 14.62 | 14.65 | 56,506 | -0.09(-0.63%) |
Mar 27, 2017 | 14.73 | 14.75 | 14.70 | 14.74 | 53,256 | +0.04(+0.29%) |
Mar 24, 2017 | 14.71 | 14.72 | 14.66 | 14.70 | 73,837 | +0.12(+0.84%) |
Mar 23, 2017 | 14.66 | 14.66 | 14.57 | 14.58 | 47,843 | +0.00(+0.02%) |
Mar 22, 2017 | 14.54 | 14.59 | 14.54 | 14.58 | 49,805 | +0.02(+0.16%) |
Mar 21, 2017 | 14.62 | 14.62 | 14.55 | 14.55 | 67,526 | +0.02(+0.13%) |
Mar 20, 2017 | 14.59 | 14.59 | 14.52 | 14.54 | 93,560 | -0.01(-0.04%) |
Mar 17, 2017 | 14.66 | 14.66 | 14.53 | 14.54 | 174,244 | -0.23(-1.57%) |
Mar 16, 2017 | 14.78 | 14.78 | 14.71 | 14.77 | 194,620 | +0.06(+0.41%) |
Mar 15, 2017 | 14.57 | 14.75 | 14.52 | 14.71 | 164,736 | +0.18(+1.26%) |
Mar 14, 2017 | 14.56 | 14.56 | 14.51 | 14.53 | 168,982 | -0.02(-0.14%) |
Mar 13, 2017 | 14.58 | 14.60 | 14.50 | 14.55 | 182,399 | +0.11(+0.74%) |
Mar 10, 2017 | 14.48 | 14.48 | 14.41 | 14.44 | 145,604 | +0.05(+0.35%) |
Mar 09, 2017 | 14.47 | 14.47 | 14.36 | 14.39 | 131,042 | -0.08(-0.56%) |
Mar 08, 2017 | 14.55 | 14.55 | 14.47 | 14.47 | 138,145 | -0.08(-0.56%) |
Mar 07, 2017 | 14.59 | 14.59 | 14.53 | 14.55 | 65,087 | +0.03(+0.17%) |
Mar 06, 2017 | 14.58 | 14.58 | 14.50 | 14.53 | 76,707 | +0.05(+0.35%) |
Mar 03, 2017 | 14.54 | 14.54 | 14.46 | 14.48 | 103,418 | +0.02(+0.14%) |
Mar 02, 2017 | 14.57 | 14.57 | 14.46 | 14.46 | 122,280 | -0.23(-1.59%) |
Mar 01, 2017 | 14.71 | 14.71 | 14.64 | 14.69 | 54,992 | +0.04(+0.28%) |
Feb 28, 2017 | 14.68 | 14.68 | 14.62 | 14.65 | 64,823 | +0.04(+0.28%) |
Feb 27, 2017 | 14.69 | 14.69 | 14.58 | 14.61 | 90,205 | -0.11(-0.73%) |
Feb 24, 2017 | 14.76 | 14.76 | 14.71 | 14.72 | 96,357 | -0.03(-0.22%) |
Feb 23, 2017 | 14.77 | 14.77 | 14.71 | 14.75 | 114,839 | -0.07(-0.46%) |
Feb 22, 2017 | 14.80 | 14.83 | 14.76 | 14.82 | 323,153 | +0.04(+0.27%) |
Feb 21, 2017 | 14.82 | 14.82 | 14.73 | 14.78 | 485,267 | +0.50(+3.49%) |
Feb 17, 2017 | 14.28 | 14.28 | 14.28 | 0 | -0.10(-0.67%) | |
Feb 16, 2017 | 14.29 | 14.38 | 14.29 | 14.38 | 13,015 | +0.07(+0.46%) |
Feb 15, 2017 | 14.25 | 14.32 | 14.25 | 14.31 | 11,663 | -0.04(-0.26%) |
Feb 14, 2017 | 14.35 | 14.35 | 14.32 | 14.35 | 10,614 | +0.02(+0.12%) |
Feb 13, 2017 | 14.33 | 14.35 | 14.31 | 14.33 | 21,356 | +0.07(+0.46%) |
Feb 10, 2017 | 14.21 | 14.26 | 14.21 | 14.26 | 22,791 | +0.08(+0.57%) |
Feb 09, 2017 | 14.17 | 14.19 | 14.17 | 14.18 | 33,671 | +0.04(+0.29%) |
Feb 08, 2017 | 14.15 | 14.15 | 14.05 | 14.14 | 82,087 | +0.12(+0.83%) |
Feb 07, 2017 | 14.01 | 14.10 | 14.01 | 14.03 | 27,937 | -0.13(-0.90%) |
Feb 06, 2017 | 14.12 | 14.17 | 14.11 | 14.15 | 33,964 | -0.03(-0.22%) |
Feb 03, 2017 | 14.15 | 14.20 | 14.15 | 14.18 | 18,110 | -0.05(-0.36%) |
Feb 02, 2017 | 14.15 | 14.25 | 14.15 | 14.23 | 29,222 | +0.01(+0.07%) |
Feb 01, 2017 | 14.19 | 14.23 | 14.19 | 14.22 | 11,860 | +0.01(+0.07%) |
Jan 31, 2017 | 14.22 | 14.22 | 14.21 | 14.21 | 13,208 | -0.00(-0.00%) |
Jan 30, 2017 | 14.16 | 14.22 | 14.16 | 14.21 | 11,998 | +0.05(+0.36%) |
Jan 27, 2017 | 14.21 | 14.21 | 14.14 | 14.16 | 9,183 | +0.04(+0.26%) |
Jan 26, 2017 | 14.16 | 14.17 | 14.12 | 14.13 | 18,167 | -0.03(-0.21%) |
Jan 25, 2017 | 14.08 | 14.16 | 14.08 | 14.16 | 12,279 | +0.03(+0.21%) |
Jan 24, 2017 | 14.10 | 14.14 | 14.10 | 14.13 | 6,960 | +0.03(+0.18%) |
Jan 23, 2017 | 13.99 | 14.12 | 13.99 | 14.10 | 21,645 | +0.08(+0.54%) |
Jan 20, 2017 | 13.89 | 14.04 | 13.89 | 14.03 | 23,488 | +0.15(+1.06%) |
Jan 19, 2017 | 13.92 | 13.92 | 13.85 | 13.88 | 30,151 | -0.08(-0.55%) |
Jan 18, 2017 | 13.93 | 14.02 | 13.93 | 13.95 | 13,891 | +0.00(+0.00%) |
Jan 17, 2017 | 13.94 | 13.99 | 13.94 | 13.95 | 23,933 | +0.04(+0.29%) |
Jan 13, 2017 | 13.91 | 13.91 | 13.91 | 0 | +0.03(+0.22%) | |
Jan 12, 2017 | 13.86 | 13.90 | 13.79 | 13.88 | 23,931 | +0.01(+0.04%) |
Jan 11, 2017 | 13.80 | 13.88 | 13.77 | 13.88 | 41,974 | -0.10(-0.73%) |
Jan 10, 2017 | 13.89 | 14.02 | 13.89 | 13.98 | 88,353 | +0.00(+0.00%) |
Jan 09, 2017 | 13.95 | 14.02 | 13.94 | 13.98 | 101,005 | +0.03(+0.18%) |
Jan 06, 2017 | 14.07 | 14.15 | 13.92 | 13.95 | 395,772 | -0.37(-2.59%) |
Jan 05, 2017 | 14.18 | 14.34 | 14.18 | 14.33 | 14,263 | +0.15(+1.04%) |
Jan 04, 2017 | 14.07 | 14.18 | 14.00 | 14.18 | 11,484 | +0.40(+2.87%) |
Jan 03, 2017 | 13.69 | 13.78 | 13.69 | 13.78 | 11,645 | +0.19(+1.42%) |
Dec 30, 2016 | 13.59 | 13.59 | 13.59 | 0 | -0.02(-0.11%) | |
Dec 29, 2016 | 13.63 | 13.63 | 13.59 | 13.60 | 20,596 | +0.01(+0.06%) |
Dec 28, 2016 | 13.66 | 13.69 | 13.49 | 13.60 | 23,006 | -0.12(-0.87%) |
Dec 27, 2016 | 13.72 | 13.75 | 13.72 | 13.72 | 45,591 | +0.03(+0.19%) |
Dec 23, 2016 | 13.69 | 13.69 | 13.69 | 0 | -0.12(-0.85%) | |
Dec 22, 2016 | 13.82 | 13.82 | 13.79 | 13.81 | 9,948 | -0.06(-0.40%) |
Dec 21, 2016 | 13.79 | 13.88 | 13.79 | 13.86 | 12,133 | +0.18(+1.34%) |
Dec 20, 2016 | 13.80 | 13.80 | 13.67 | 13.68 | 16,675 | -0.11(-0.77%) |
Dec 19, 2016 | 13.72 | 13.94 | 13.72 | 13.79 | 27,684 | -0.02(-0.11%) |
Dec 16, 2016 | 13.85 | 13.86 | 13.71 | 13.80 | 18,249 | -0.06(-0.41%) |
Dec 15, 2016 | 13.84 | 13.89 | 13.84 | 13.86 | 30,969 | -0.14(-0.98%) |
Dec 14, 2016 | 14.12 | 14.12 | 13.97 | 14.00 | 18,521 | -0.16(-1.12%) |
Dec 13, 2016 | 14.09 | 14.16 | 14.09 | 14.15 | 9,943 | +0.07(+0.48%) |
Dec 12, 2016 | 14.19 | 14.19 | 14.05 | 14.09 | 22,471 | -0.46(-3.16%) |
Dec 09, 2016 | 14.61 | 14.61 | 14.54 | 14.55 | 11,158 | +0.03(+0.24%) |
Dec 08, 2016 | 14.55 | 14.55 | 14.50 | 14.51 | 6,382 | -0.10(-0.70%) |
Dec 07, 2016 | 14.54 | 14.61 | 14.53 | 14.61 | 9,839 | +0.08(+0.58%) |
Dec 06, 2016 | 14.59 | 14.59 | 14.52 | 14.53 | 19,520 | -0.07(-0.49%) |
Dec 05, 2016 | 14.59 | 14.62 | 14.58 | 14.60 | 15,949 | -0.17(-1.15%) |
Dec 02, 2016 | 14.81 | 14.81 | 14.75 | 14.77 | 12,614 | -0.12(-0.81%) |
Dec 01, 2016 | 14.85 | 14.90 | 14.85 | 14.89 | 5,303 | +0.14(+0.98%) |
Nov 30, 2016 | 14.81 | 14.81 | 14.74 | 14.75 | 4,157 | -0.13(-0.87%) |
Nov 29, 2016 | 14.77 | 14.98 | 14.77 | 14.88 | 15,038 | +0.20(+1.36%) |
Nov 28, 2016 | 14.63 | 14.71 | 14.63 | 14.68 | 12,265 | +0.04(+0.31%) |
Nov 25, 2016 | 14.61 | 14.65 | 14.61 | 14.63 | 8,496 | +0.17(+1.21%) |
Nov 23, 2016 | 14.46 | 14.46 | 14.46 | 0 | -0.11(-0.79%) | |
Nov 22, 2016 | 14.56 | 14.58 | 14.54 | 14.57 | 8,051 | +0.08(+0.59%) |
Nov 21, 2016 | 14.48 | 14.49 | 14.46 | 14.49 | 7,743 | +0.10(+0.69%) |
Nov 18, 2016 | 14.39 | 14.40 | 14.38 | 14.39 | 4,412 | -0.12(-0.83%) |
Nov 17, 2016 | 14.54 | 14.56 | 14.51 | 14.51 | 16,878 | +0.05(+0.35%) |
Nov 16, 2016 | 14.36 | 14.47 | 14.36 | 14.46 | 6,540 | -0.04(-0.28%) |
Nov 15, 2016 | 14.49 | 14.50 | 14.48 | 14.50 | 8,536 | -0.03(-0.21%) |
Nov 14, 2016 | 14.47 | 14.56 | 14.45 | 14.53 | 21,146 | +0.02(+0.16%) |
Nov 11, 2016 | 14.43 | 14.53 | 14.43 | 14.50 | 22,289 | +0.14(+0.96%) |
Nov 10, 2016 | 14.45 | 14.49 | 14.33 | 14.37 | 21,228 | -0.04(-0.25%) |
Nov 09, 2016 | 14.46 | 14.52 | 14.37 | 14.40 | 15,751 | -0.19(-1.30%) |
Nov 08, 2016 | 14.50 | 14.62 | 14.50 | 14.59 | 11,669 | +0.06(+0.41%) |
Nov 07, 2016 | 14.49 | 14.55 | 14.49 | 14.53 | 22,797 | +0.04(+0.29%) |
Nov 04, 2016 | 14.52 | 14.52 | 14.49 | 14.49 | 10,730 | -0.03(-0.22%) |
Nov 03, 2016 | 14.47 | 14.55 | 14.47 | 14.52 | 16,557 | +0.10(+0.69%) |
Nov 02, 2016 | 14.42 | 14.52 | 14.42 | 14.42 | 10,319 | -0.07(-0.52%) |
Nov 01, 2016 | 14.54 | 14.54 | 14.46 | 14.50 | 14,101 | +0.05(+0.38%) |
Oct 31, 2016 | 14.52 | 14.52 | 14.42 | 14.44 | 10,321 | -0.03(-0.17%) |
Oct 28, 2016 | 14.49 | 14.50 | 14.46 | 14.47 | 6,221 | -0.04(-0.28%) |
Oct 27, 2016 | 14.54 | 14.54 | 14.50 | 14.51 | 4,716 | -0.07(-0.48%) |
Oct 26, 2016 | 14.56 | 14.59 | 14.56 | 14.58 | 4,802 | -0.05(-0.35%) |
Oct 25, 2016 | 14.63 | 14.63 | 14.61 | 14.63 | 4,382 | -0.05(-0.32%) |
Oct 24, 2016 | 14.65 | 14.69 | 14.65 | 14.67 | 7,815 | +0.16(+1.08%) |
Oct 21, 2016 | 14.51 | 14.52 | 14.49 | 14.52 | 3,455 | -0.01(-0.03%) |
Oct 20, 2016 | 14.55 | 14.64 | 14.51 | 14.52 | 6,334 | -0.06(-0.44%) |
Oct 19, 2016 | 14.56 | 14.60 | 14.54 | 14.59 | 22,843 | +0.00(+0.00%) |
Oct 18, 2016 | 14.67 | 14.68 | 14.59 | 14.59 | 26,209 | +0.21(+1.46%) |
Oct 17, 2016 | 14.53 | 14.53 | 14.37 | 14.38 | 36,226 | -0.20(-1.37%) |
Oct 14, 2016 | 14.56 | 14.61 | 14.56 | 14.58 | 24,169 | +0.06(+0.45%) |
Oct 13, 2016 | 14.49 | 14.54 | 14.46 | 14.51 | 31,896 | -0.04(-0.27%) |
Oct 12, 2016 | 14.54 | 14.56 | 14.54 | 14.55 | 9,405 | +0.00(+0.03%) |
Oct 11, 2016 | 14.57 | 14.58 | 14.54 | 14.55 | 19,772 | -0.02(-0.10%) |
Oct 10, 2016 | 14.60 | 14.60 | 14.55 | 14.56 | 20,355 | +0.04(+0.27%) |
Oct 07, 2016 | 14.57 | 14.57 | 14.48 | 14.52 | 18,523 | -0.01(-0.07%) |
Oct 06, 2016 | 14.48 | 14.54 | 14.47 | 14.53 | 33,141 | +0.05(+0.38%) |
Oct 05, 2016 | 14.46 | 14.49 | 14.45 | 14.48 | 15,753 | +0.02(+0.17%) |
Oct 04, 2016 | 14.51 | 14.51 | 14.42 | 14.45 | 31,598 | -0.02(-0.17%) |
Oct 03, 2016 | 14.49 | 14.49 | 14.43 | 14.48 | 20,473 | -0.04(-0.28%) |
Sep 30, 2016 | 14.59 | 14.59 | 14.46 | 14.52 | 61,597 | +0.15(+1.04%) |
Sep 29, 2016 | 14.51 | 14.51 | 14.34 | 14.37 | 35,684 | -0.05(-0.34%) |
Sep 28, 2016 | 14.37 | 14.42 | 14.35 | 14.42 | 58,017 | +0.09(+0.60%) |
Sep 27, 2016 | 14.29 | 14.33 | 14.29 | 14.33 | 29,722 | +0.09(+0.66%) |
Sep 26, 2016 | 14.41 | 14.41 | 14.21 | 14.24 | 117,266 | -0.30(-2.06%) |
Sep 23, 2016 | 14.61 | 14.61 | 14.53 | 14.54 | 77,820 | -0.15(-1.02%) |
Sep 22, 2016 | 14.67 | 14.71 | 14.65 | 14.69 | 115,863 | +0.06(+0.41%) |
Sep 21, 2016 | 14.53 | 14.67 | 14.50 | 14.63 | 130,336 | +0.13(+0.90%) |
Sep 20, 2016 | 14.56 | 14.56 | 14.49 | 14.50 | 89,968 | -0.06(-0.45%) |
Sep 19, 2016 | 14.60 | 14.63 | 14.55 | 14.56 | 213,736 | +0.04(+0.27%) |
Sep 16, 2016 | 14.53 | 14.57 | 14.46 | 14.52 | 172,987 | -0.00(-0.03%) |
Sep 15, 2016 | 14.51 | 14.56 | 14.44 | 14.53 | 307,256 | +0.17(+1.20%) |
Sep 14, 2016 | 14.33 | 14.39 | 14.33 | 14.35 | 20,319 | -0.00(-0.01%) |
Sep 13, 2016 | 14.39 | 14.40 | 14.33 | 14.36 | 12,017 | -0.14(-0.93%) |
Sep 12, 2016 | 14.40 | 14.50 | 14.36 | 14.49 | 11,050 | -0.05(-0.36%) |
Sep 09, 2016 | 14.64 | 14.64 | 14.54 | 14.54 | 10,347 | -0.26(-1.77%) |
Sep 08, 2016 | 14.82 | 14.82 | 14.80 | 14.81 | 5,707 | -0.03(-0.20%) |
Sep 07, 2016 | 14.84 | 14.85 | 14.82 | 14.84 | 6,129 | -0.02(-0.17%) |
Sep 06, 2016 | 14.84 | 14.86 | 14.81 | 14.86 | 14,129 | +0.14(+0.92%) |
Sep 02, 2016 | 14.82 | 14.72 | 14.72 | 14.72 | 10,610 | +0.07(+0.49%) |
Sep 01, 2016 | 14.71 | 14.71 | 14.65 | 14.65 | 5,965 | -0.12(-0.80%) |
Aug 31, 2016 | 14.77 | 14.79 | 14.75 | 14.77 | 5,603 | +0.06(+0.41%) |
Aug 30, 2016 | 14.73 | 14.73 | 14.70 | 14.71 | 6,692 | -0.02(-0.14%) |
Aug 29, 2016 | 14.72 | 14.73 | 14.72 | 14.73 | 550 | +0.02(+0.14%) |
Aug 26, 2016 | 14.69 | 14.77 | 14.66 | 14.71 | 7,208 | -0.02(-0.15%) |
Aug 25, 2016 | 14.72 | 14.73 | 14.70 | 14.73 | 4,736 | -0.10(-0.69%) |
Aug 24, 2016 | 14.91 | 14.91 | 14.84 | 14.84 | 13,468 | -0.07(-0.47%) |
Aug 23, 2016 | 14.92 | 14.92 | 14.90 | 14.91 | 2,970 | +0.01(+0.07%) |
Aug 22, 2016 | 14.93 | 14.93 | 14.88 | 14.90 | 6,420 | -0.12(-0.80%) |
Aug 19, 2016 | 15.01 | 15.03 | 14.98 | 15.02 | 6,360 | -0.04(-0.29%) |
Aug 18, 2016 | 15.05 | 15.06 | 15.05 | 15.06 | 9,605 | -0.02(-0.10%) |
Aug 17, 2016 | 15.10 | 15.10 | 15.02 | 15.08 | 3,755 | -0.13(-0.85%) |
Aug 16, 2016 | 15.20 | 15.21 | 15.16 | 15.21 | 8,700 | -0.06(-0.36%) |
Aug 15, 2016 | 15.19 | 15.26 | 15.19 | 15.26 | 11,837 | +0.51(+3.49%) |
Aug 12, 2016 | 14.76 | 14.76 | 14.75 | 14.75 | 2,256 | +0.21(+1.48%) |
Aug 11, 2016 | 14.52 | 14.54 | 14.50 | 14.53 | 14,189 | -0.03(-0.20%) |
Aug 10, 2016 | 14.60 | 14.60 | 14.55 | 14.56 | 8,616 | -0.07(-0.46%) |
Aug 09, 2016 | 14.74 | 14.74 | 14.61 | 14.63 | 6,366 | +0.14(+0.97%) |
Aug 08, 2016 | 14.50 | 14.51 | 14.49 | 14.49 | 8,560 | +0.08(+0.55%) |
Aug 05, 2016 | 14.39 | 14.42 | 14.37 | 14.41 | 28,026 | +0.03(+0.17%) |
Aug 04, 2016 | 14.37 | 14.39 | 14.37 | 14.38 | 2,328 | +0.02(+0.14%) |
Aug 03, 2016 | 14.33 | 14.36 | 14.33 | 14.36 | 3,701 | +0.07(+0.49%) |
Aug 02, 2016 | 14.29 | 14.29 | 14.26 | 14.29 | 6,512 | +0.08(+0.56%) |
Aug 01, 2016 | 14.25 | 14.26 | 14.20 | 14.21 | 61,128 | -0.17(-1.22%) |
Jul 29, 2016 | 14.35 | 14.41 | 14.35 | 14.39 | 19,893 | -0.09(-0.66%) |
Jul 28, 2016 | 14.40 | 14.48 | 14.40 | 14.48 | 22,303 | +0.07(+0.52%) |
Jul 27, 2016 | 14.44 | 14.44 | 14.34 | 14.41 | 41,429 | -0.24(-1.67%) |
Jul 26, 2016 | 14.61 | 14.65 | 14.61 | 14.65 | 14,345 | +0.17(+1.17%) |
Jul 25, 2016 | 14.49 | 14.50 | 14.46 | 14.48 | 26,523 | -0.01(-0.04%) |
Jul 22, 2016 | 14.47 | 14.53 | 14.45 | 14.49 | 4,366 | -0.04(-0.25%) |
Jul 21, 2016 | 14.56 | 14.56 | 14.52 | 14.52 | 16,818 | -0.00(-0.02%) |
Jul 20, 2016 | 14.50 | 14.53 | 14.49 | 14.53 | 22,489 | +0.05(+0.35%) |
Jul 19, 2016 | 14.46 | 14.49 | 14.44 | 14.47 | 47,289 | +0.00(+0.03%) |
Jul 18, 2016 | 14.48 | 14.51 | 14.42 | 14.47 | 42,452 | -0.12(-0.80%) |
Jul 15, 2016 | 14.57 | 14.60 | 14.55 | 14.59 | 74,619 | -0.07(-0.49%) |
Jul 14, 2016 | 14.68 | 14.68 | 14.61 | 14.66 | 42,396 | -0.02(-0.10%) |
Jul 13, 2016 | 14.72 | 14.72 | 14.62 | 14.68 | 70,225 | +0.01(+0.03%) |
Jul 12, 2016 | 14.71 | 14.71 | 14.63 | 14.67 | 86,933 | +0.31(+2.16%) |
Jul 11, 2016 | 14.37 | 14.42 | 14.25 | 14.36 | 294,636 | +0.00(+0.00%) |
Jul 08, 2016 | 14.24 | 14.38 | 13.93 | 14.36 | 401,697 | +0.43(+3.12%) |
Jul 07, 2016 | 13.98 | 13.98 | 13.92 | 13.93 | 1,401 | +0.07(+0.49%) |
Jul 05, 2016 | 13.87 | 13.87 | 13.86 | 13.86 | 4,330 | +0.15(+1.07%) |
Jul 01, 2016 | 13.71 | 13.71 | 13.71 | 13.71 | 1,000 | -0.05(-0.40%) |
Jun 30, 2016 | 13.74 | 13.77 | 13.74 | 13.77 | 1,473 | +0.07(+0.55%) |
Jun 28, 2016 | 13.68 | 13.69 | 13.68 | 13.69 | 620 | +0.23(+1.74%) |
Jun 24, 2016 | 13.46 | 13.46 | 13.46 | 13.46 | 222 | -0.28(-2.07%) |
Jun 23, 2016 | 13.75 | 13.75 | 13.74 | 13.74 | 3,205 | -0.03(-0.22%) |
Jun 22, 2016 | 13.77 | 13.77 | 13.77 | 13.77 | 818 | +0.11(+0.77%) |
Jun 21, 2016 | 13.67 | 13.67 | 13.67 | 13.67 | 260 | -0.06(-0.46%) |
Jun 20, 2016 | 13.72 | 13.73 | 13.72 | 13.73 | 698 | +0.09(+0.68%) |
Jun 17, 2016 | 13.64 | 13.64 | 13.64 | 13.64 | 1,401 | +0.14(+1.03%) |
Jun 16, 2016 | 13.53 | 13.53 | 13.48 | 13.50 | 4,129 | -0.14(-1.06%) |
Jun 15, 2016 | 13.67 | 13.69 | 13.64 | 13.64 | 5,589 | +0.26(+1.91%) |
Jun 14, 2016 | 13.40 | 13.40 | 13.36 | 13.39 | 1,580 | +0.04(+0.28%) |
Jun 13, 2016 | 13.36 | 13.37 | 13.26 | 13.35 | 2,439 | -0.35(-2.57%) |
Jun 10, 2016 | 13.69 | 13.70 | 13.68 | 13.70 | 1,239 | -0.23(-1.67%) |
Jun 09, 2016 | 13.91 | 13.93 | 13.91 | 13.93 | 2,534 | -0.12(-0.86%) |
Jun 06, 2016 | 14.05 | 14.07 | 14.00 | 14.06 | 8 | +0.01(+0.08%) |
Jun 03, 2016 | 14.04 | 14.04 | 13.92 | 14.04 | 1,437 | +0.12(+0.88%) |
Jun 02, 2016 | 13.86 | 13.92 | 13.85 | 13.92 | 12,888 | +0.07(+0.47%) |
Jun 01, 2016 | 13.80 | 13.91 | 13.77 | 13.86 | 20,881 | -0.12(-0.86%) |
May 31, 2016 | 13.86 | 13.99 | 13.86 | 13.98 | 7,385 | +0.57(+4.25%) |
May 26, 2016 | 13.41 | 13.41 | 13.41 | 13.41 | 5,576 | +0.03(+0.22%) |
May 25, 2016 | 13.35 | 13.38 | 13.35 | 13.38 | 2,271 | -0.13(-0.97%) |
May 24, 2016 | 13.51 | 13.51 | 13.47 | 13.51 | 12,960 | +0.00(+0.00%) |
May 23, 2016 | 13.56 | 13.56 | 13.51 | 13.51 | 19,677 | -0.03(-0.21%) |
May 20, 2016 | 13.54 | 13.54 | 13.54 | 13.54 | 1,032 | +0.14(+1.01%) |
May 19, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 1,726 | -0.01(-0.11%) |
May 18, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 1,741 | -0.11(-0.79%) |
May 17, 2016 | 13.52 | 13.52 | 13.52 | 13.52 | 446 | -0.15(-1.10%) |
May 16, 2016 | 13.67 | 13.67 | 13.67 | 13.67 | 479 | +0.21(+1.55%) |
May 13, 2016 | 13.51 | 13.51 | 13.41 | 13.46 | 9,281 | -0.07(-0.54%) |
May 12, 2016 | 13.61 | 13.61 | 13.54 | 13.54 | 2,587 | -0.01(-0.07%) |
May 11, 2016 | 13.55 | 13.55 | 13.52 | 13.55 | 6,179 | +0.01(+0.07%) |
May 10, 2016 | 13.54 | 13.54 | 13.54 | 13.54 | 2,065 | -0.29(-2.10%) |
May 06, 2016 | 13.85 | 13.88 | 13.83 | 13.83 | 165 | -0.44(-3.07%) |
May 05, 2016 | 14.27 | 14.27 | 14.27 | 14.27 | 206 | +0.05(+0.32%) |
May 04, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 1,716 | -0.03(-0.24%) |
May 03, 2016 | 14.25 | 14.30 | 14.25 | 14.25 | 1,032 | +0.21(+1.51%) |
May 02, 2016 | 14.06 | 14.06 | 14.04 | 14.04 | 3,697 | +0.05(+0.38%) |
Apr 29, 2016 | 14.02 | 14.02 | 13.99 | 13.99 | 722 | -0.22(-1.57%) |
Apr 26, 2016 | 14.21 | 14.21 | 14.21 | 14.21 | 532 | +0.18(+1.28%) |
Apr 25, 2016 | 14.05 | 14.05 | 14.03 | 14.03 | 625 | -0.10(-0.69%) |
Apr 22, 2016 | 14.19 | 14.19 | 14.13 | 14.13 | 3,827 | +0.07(+0.48%) |
Apr 21, 2016 | 14.15 | 14.15 | 14.06 | 14.06 | 6,365 | -0.22(-1.53%) |
Apr 20, 2016 | 14.28 | 14.28 | 14.28 | 14.28 | 2,065 | -0.41(-2.82%) |
Apr 19, 2016 | 14.73 | 14.73 | 14.69 | 14.69 | 1,497 | -0.03(-0.22%) |
Apr 18, 2016 | 14.72 | 14.73 | 14.72 | 14.72 | 1,637 | -0.08(-0.52%) |
Apr 15, 2016 | 14.80 | 14.81 | 14.80 | 14.80 | 1,656 | -0.05(-0.33%) |
Apr 14, 2016 | 14.82 | 14.85 | 14.81 | 14.85 | 10,576 | -0.07(-0.46%) |
Apr 13, 2016 | 14.88 | 14.94 | 14.88 | 14.92 | 16,771 | +0.22(+1.47%) |
Apr 11, 2016 | 14.72 | 14.72 | 14.70 | 14.70 | 528 | +0.18(+1.26%) |
Apr 08, 2016 | 14.56 | 14.56 | 14.52 | 14.52 | 755 | +0.07(+0.47%) |
Apr 07, 2016 | 14.51 | 14.51 | 14.45 | 14.45 | 2,214 | -0.31(-2.10%) |
Apr 06, 2016 | 14.76 | 14.76 | 14.76 | 14.76 | 212 | -0.02(-0.16%) |
Apr 05, 2016 | 14.79 | 14.79 | 14.79 | 14.79 | 237 | +0.14(+0.92%) |
Apr 04, 2016 | 14.65 | 14.65 | 14.65 | 14.65 | 433 | -0.04(-0.26%) |