Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.61 | 13.81 | 13.57 | 13.70 | 405,211 | +0.04(+0.31%) |
Mar 30, 2017 | 13.57 | 13.70 | 13.57 | 13.65 | 471,711 | +0.09(+0.63%) |
Mar 29, 2017 | 13.61 | 13.65 | 13.53 | 13.57 | 172,435 | -0.09(-0.63%) |
Mar 28, 2017 | 13.70 | 13.89 | 13.61 | 13.65 | 263,114 | -0.09(-0.62%) |
Mar 27, 2017 | 13.35 | 13.74 | 13.27 | 13.74 | 548,244 | +0.30(+2.24%) |
Mar 24, 2017 | 13.61 | 13.61 | 13.35 | 13.44 | 384,111 | -0.21(-1.57%) |
Mar 23, 2017 | 13.57 | 13.78 | 13.53 | 13.65 | 280,922 | +0.09(+0.63%) |
Mar 22, 2017 | 13.48 | 13.74 | 13.31 | 13.57 | 1,226,973 | +0.04(+0.32%) |
Mar 21, 2017 | 13.74 | 13.83 | 13.40 | 13.53 | 552,311 | -0.21(-1.56%) |
Mar 20, 2017 | 13.74 | 13.87 | 13.65 | 13.74 | 236,740 | -0.04(-0.31%) |
Mar 17, 2017 | 14.17 | 14.17 | 13.78 | 13.78 | 543,083 | -0.34(-2.43%) |
Mar 16, 2017 | 14.13 | 14.26 | 14.04 | 14.13 | 619,597 | +0.04(+0.30%) |
Mar 15, 2017 | 14.00 | 14.21 | 13.91 | 14.08 | 615,842 | +0.09(+0.61%) |
Mar 14, 2017 | 13.70 | 14.00 | 13.65 | 14.00 | 671,947 | +0.30(+2.19%) |
Mar 13, 2017 | 13.78 | 13.83 | 13.53 | 13.70 | 568,220 | +0.21(+1.59%) |
Mar 10, 2017 | 13.40 | 13.53 | 13.35 | 13.48 | 314,063 | +0.17(+1.29%) |
Mar 09, 2017 | 13.40 | 13.65 | 13.27 | 13.31 | 707,687 | -0.17(-1.27%) |
Mar 08, 2017 | 13.53 | 13.67 | 13.48 | 13.48 | 369,129 | -0.09(-0.63%) |
Mar 07, 2017 | 13.57 | 13.74 | 13.53 | 13.57 | 665,258 | -0.09(-0.63%) |
Mar 06, 2017 | 13.61 | 13.70 | 13.44 | 13.65 | 942,544 | -0.04(-0.31%) |
Mar 03, 2017 | 13.78 | 13.83 | 13.61 | 13.70 | 605,140 | -0.04(-0.31%) |
Mar 02, 2017 | 13.83 | 13.96 | 13.70 | 13.74 | 1,084,112 | -0.13(-0.93%) |
Mar 01, 2017 | 14.00 | 14.04 | 13.83 | 13.87 | 735,734 | +0.09(+0.62%) |
Feb 28, 2017 | 14.04 | 14.08 | 13.68 | 13.78 | 728,825 | -0.30(-2.13%) |
Feb 27, 2017 | 13.96 | 14.17 | 13.91 | 14.08 | 771,687 | +0.09(+0.61%) |
Feb 24, 2017 | 13.87 | 14.04 | 13.83 | 14.00 | 429,991 | +0.04(+0.31%) |
Feb 23, 2017 | 14.04 | 14.17 | 13.83 | 13.96 | 1,107,039 | -0.04(-0.31%) |
Feb 22, 2017 | 13.83 | 14.08 | 13.83 | 14.00 | 722,720 | +0.09(+0.62%) |
Feb 21, 2017 | 13.78 | 14.08 | 13.78 | 13.91 | 781,521 | +0.13(+0.93%) |
Feb 17, 2017 | 13.78 | 13.78 | 13.78 | 0 | +0.04(+0.31%) | |
Feb 16, 2017 | 13.83 | 14.08 | 13.70 | 13.74 | 1,485,100 | -0.30(-2.14%) |
Feb 15, 2017 | 14.17 | 14.30 | 13.91 | 14.04 | 2,446,319 | -0.09(-0.61%) |
Feb 14, 2017 | 13.83 | 14.13 | 13.78 | 14.13 | 1,262,202 | +0.26(+1.86%) |
Feb 13, 2017 | 13.91 | 14.08 | 13.78 | 13.87 | 1,634,502 | -0.09(-0.61%) |
Feb 10, 2017 | 13.96 | 14.08 | 13.87 | 13.96 | 734,587 | -0.04(-0.31%) |
Feb 09, 2017 | 14.21 | 14.21 | 13.74 | 14.00 | 1,521,265 | -0.13(-0.91%) |
Feb 08, 2017 | 14.17 | 14.29 | 13.74 | 14.13 | 3,402,708 | -0.60(-4.08%) |
Feb 07, 2017 | 14.64 | 14.73 | 14.43 | 14.73 | 1,009,846 | +0.21(+1.48%) |
Feb 06, 2017 | 14.60 | 14.73 | 14.43 | 14.51 | 994,919 | -0.09(-0.59%) |
Feb 03, 2017 | 14.69 | 14.81 | 14.56 | 14.60 | 1,457,481 | +0.00(+0.00%) |
Feb 02, 2017 | 14.77 | 14.81 | 14.56 | 14.60 | 759,338 | -0.17(-1.16%) |
Feb 01, 2017 | 15.03 | 15.03 | 14.64 | 14.77 | 1,114,289 | -0.09(-0.58%) |
Jan 31, 2017 | 14.86 | 14.94 | 14.69 | 14.86 | 407,931 | -0.09(-0.57%) |
Jan 30, 2017 | 14.81 | 14.99 | 14.64 | 14.94 | 933,479 | +0.04(+0.29%) |
Jan 27, 2017 | 14.99 | 14.99 | 14.86 | 14.90 | 413,321 | -0.04(-0.29%) |
Jan 26, 2017 | 14.90 | 14.99 | 14.81 | 14.94 | 625,929 | +0.09(+0.58%) |
Jan 25, 2017 | 14.81 | 14.94 | 14.60 | 14.86 | 882,163 | +0.13(+0.88%) |
Jan 24, 2017 | 14.60 | 14.77 | 14.56 | 14.73 | 774,184 | +0.17(+1.18%) |
Jan 23, 2017 | 14.60 | 14.64 | 14.43 | 14.56 | 475,875 | -0.04(-0.29%) |
Jan 20, 2017 | 14.60 | 14.64 | 14.47 | 14.60 | 487,927 | +0.13(+0.89%) |
Jan 19, 2017 | 14.64 | 14.64 | 14.34 | 14.47 | 496,806 | -0.04(-0.30%) |
Jan 18, 2017 | 14.64 | 14.73 | 14.47 | 14.51 | 974,370 | -0.13(-0.88%) |
Jan 17, 2017 | 14.56 | 14.73 | 14.43 | 14.64 | 1,375,113 | +0.09(+0.59%) |
Jan 13, 2017 | 14.56 | 14.56 | 14.56 | 0 | +0.09(+0.59%) | |
Jan 12, 2017 | 14.43 | 14.56 | 14.26 | 14.47 | 758,502 | +0.09(+0.60%) |
Jan 11, 2017 | 14.34 | 14.43 | 14.17 | 14.38 | 853,145 | +0.09(+0.60%) |
Jan 10, 2017 | 14.38 | 14.51 | 14.21 | 14.30 | 605,588 | -0.04(-0.30%) |
Jan 09, 2017 | 14.30 | 14.56 | 14.25 | 14.34 | 1,227,989 | +0.04(+0.30%) |
Jan 06, 2017 | 14.13 | 14.47 | 14.08 | 14.30 | 2,128,564 | +0.30(+2.15%) |
Jan 05, 2017 | 13.83 | 14.04 | 13.74 | 14.00 | 1,149,759 | +0.21(+1.56%) |
Jan 04, 2017 | 13.61 | 13.96 | 13.46 | 13.78 | 1,577,480 | +0.39(+2.88%) |
Jan 03, 2017 | 13.31 | 13.53 | 13.05 | 13.40 | 1,237,530 | +0.30(+2.30%) |
Dec 30, 2016 | 13.10 | 13.10 | 13.10 | 0 | +0.13(+0.99%) | |
Dec 29, 2016 | 13.05 | 13.18 | 12.88 | 12.97 | 1,171,074 | -0.09(-0.66%) |
Dec 28, 2016 | 13.14 | 13.18 | 12.97 | 13.05 | 671,302 | +0.00(+0.00%) |
Dec 27, 2016 | 13.18 | 13.33 | 13.05 | 13.05 | 1,057,825 | -0.17(-1.30%) |
Dec 23, 2016 | 13.23 | 13.23 | 13.23 | 0 | +0.04(+0.33%) | |
Dec 22, 2016 | 13.44 | 13.48 | 12.97 | 13.18 | 1,614,928 | -0.21(-1.60%) |
Dec 21, 2016 | 13.48 | 13.61 | 13.35 | 13.40 | 939,918 | -0.09(-0.64%) |
Dec 20, 2016 | 13.74 | 13.83 | 13.40 | 13.48 | 822,902 | -0.04(-0.32%) |
Dec 19, 2016 | 13.57 | 13.57 | 13.27 | 13.53 | 826,725 | +0.00(+0.00%) |
Dec 16, 2016 | 13.53 | 13.65 | 13.48 | 13.53 | 1,295,694 | +0.09(+0.64%) |
Dec 15, 2016 | 13.44 | 13.57 | 13.31 | 13.44 | 1,286,829 | +0.04(+0.32%) |
Dec 14, 2016 | 13.53 | 13.57 | 13.23 | 13.40 | 529,617 | -0.17(-1.27%) |
Dec 13, 2016 | 13.74 | 13.83 | 13.48 | 13.57 | 1,079,696 | -0.17(-1.25%) |
Dec 12, 2016 | 13.91 | 13.96 | 13.65 | 13.74 | 1,294,838 | -0.17(-1.23%) |
Dec 09, 2016 | 13.44 | 14.13 | 13.44 | 13.91 | 1,859,701 | +0.39(+2.86%) |
Dec 08, 2016 | 13.10 | 13.78 | 13.10 | 13.53 | 2,704,928 | +0.39(+2.94%) |
Dec 07, 2016 | 12.92 | 13.27 | 12.80 | 13.14 | 1,250,228 | +0.30(+2.34%) |
Dec 06, 2016 | 13.01 | 13.01 | 12.75 | 12.84 | 808,898 | -0.13(-0.99%) |
Dec 05, 2016 | 13.14 | 13.53 | 12.80 | 12.97 | 981,020 | -0.17(-1.31%) |
Dec 02, 2016 | 13.40 | 13.65 | 12.84 | 13.14 | 1,772,799 | -0.30(-2.24%) |
Dec 01, 2016 | 13.53 | 13.65 | 13.32 | 13.44 | 627,163 | +0.09(+0.64%) |
Nov 30, 2016 | 13.40 | 13.43 | 13.14 | 13.35 | 498,735 | +0.09(+0.65%) |
Nov 29, 2016 | 13.27 | 13.42 | 13.22 | 13.27 | 428,193 | -0.13(-0.96%) |
Nov 28, 2016 | 13.61 | 13.61 | 13.27 | 13.40 | 631,175 | -0.26(-1.89%) |
Nov 25, 2016 | 13.65 | 13.65 | 13.53 | 13.65 | 395,903 | +0.09(+0.63%) |
Nov 23, 2016 | 13.57 | 13.57 | 13.57 | 0 | -0.17(-1.25%) | |
Nov 22, 2016 | 13.74 | 13.83 | 13.65 | 13.74 | 761,426 | +0.00(+0.00%) |
Nov 21, 2016 | 13.78 | 13.87 | 13.57 | 13.74 | 570,156 | -0.09(-0.62%) |
Nov 18, 2016 | 13.78 | 13.83 | 13.61 | 13.83 | 774,471 | +0.17(+1.26%) |
Nov 17, 2016 | 13.61 | 13.74 | 13.53 | 13.65 | 905,330 | +0.04(+0.32%) |
Nov 16, 2016 | 14.00 | 14.00 | 13.53 | 13.61 | 543,521 | -0.30(-2.16%) |
Nov 15, 2016 | 13.48 | 13.91 | 13.40 | 13.91 | 852,151 | +0.39(+2.86%) |
Nov 14, 2016 | 13.40 | 13.65 | 13.31 | 13.53 | 915,601 | +0.26(+1.94%) |
Nov 11, 2016 | 13.14 | 13.57 | 13.05 | 13.27 | 921,653 | +0.17(+1.31%) |
Nov 10, 2016 | 13.01 | 13.31 | 12.84 | 13.10 | 1,173,656 | +0.26(+2.01%) |
Nov 09, 2016 | 12.84 | 13.23 | 12.68 | 12.84 | 909,867 | -0.26(-1.97%) |
Nov 08, 2016 | 13.01 | 13.23 | 12.88 | 13.10 | 390,522 | +0.13(+0.99%) |
Nov 07, 2016 | 12.97 | 13.18 | 12.88 | 12.97 | 852,138 | +0.17(+1.34%) |
Nov 04, 2016 | 12.41 | 13.01 | 12.41 | 12.80 | 808,333 | -0.04(-0.33%) |
Nov 03, 2016 | 12.92 | 13.10 | 12.71 | 12.84 | 578,898 | -0.09(-0.66%) |
Nov 02, 2016 | 13.01 | 13.27 | 12.86 | 12.92 | 798,893 | -0.13(-0.99%) |
Nov 01, 2016 | 13.48 | 13.53 | 12.86 | 13.05 | 962,466 | -0.26(-1.94%) |
Oct 31, 2016 | 13.57 | 13.61 | 13.14 | 13.31 | 880,613 | -0.26(-1.90%) |
Oct 28, 2016 | 13.83 | 13.83 | 13.44 | 13.57 | 795,851 | -0.17(-1.25%) |
Oct 27, 2016 | 13.78 | 13.96 | 13.74 | 13.74 | 841,220 | -0.04(-0.31%) |
Oct 26, 2016 | 13.65 | 13.91 | 13.40 | 13.78 | 683,872 | +0.26(+1.91%) |
Oct 25, 2016 | 13.35 | 13.65 | 13.35 | 13.53 | 1,243,634 | +0.21(+1.61%) |
Oct 24, 2016 | 13.05 | 13.44 | 13.05 | 13.31 | 455,532 | +0.43(+3.33%) |
Oct 21, 2016 | 12.71 | 13.26 | 12.62 | 12.88 | 474,194 | +0.17(+1.35%) |
Oct 20, 2016 | 12.80 | 12.88 | 12.67 | 12.71 | 266,580 | -0.09(-0.67%) |
Oct 19, 2016 | 12.58 | 12.88 | 12.45 | 12.80 | 553,898 | +0.30(+2.41%) |
Oct 18, 2016 | 12.54 | 12.54 | 12.45 | 12.50 | 294,886 | +0.13(+1.04%) |
Oct 17, 2016 | 12.50 | 12.54 | 12.32 | 12.37 | 307,052 | -0.19(-1.50%) |
Oct 14, 2016 | 12.45 | 12.84 | 12.39 | 12.56 | 318,197 | -0.13(-1.02%) |
Oct 13, 2016 | 12.88 | 12.91 | 12.55 | 12.68 | 631,700 | -0.24(-1.86%) |
Oct 12, 2016 | 13.09 | 13.20 | 12.91 | 12.92 | 301,378 | -0.12(-0.92%) |
Oct 11, 2016 | 13.31 | 13.33 | 12.94 | 13.05 | 329,449 | -0.31(-2.32%) |
Oct 10, 2016 | 13.47 | 13.52 | 13.33 | 13.35 | 173,985 | +0.02(+0.13%) |
Oct 07, 2016 | 13.51 | 13.51 | 13.31 | 13.34 | 218,007 | -0.06(-0.45%) |
Oct 06, 2016 | 13.40 | 13.53 | 13.34 | 13.40 | 246,914 | +0.00(+0.00%) |
Oct 05, 2016 | 13.27 | 13.48 | 13.27 | 13.40 | 277,376 | +0.08(+0.58%) |
Oct 04, 2016 | 13.41 | 13.41 | 13.10 | 13.32 | 227,635 | +0.02(+0.13%) |
Oct 03, 2016 | 13.41 | 13.50 | 13.23 | 13.30 | 317,521 | -0.07(-0.51%) |
Sep 30, 2016 | 13.10 | 13.44 | 12.97 | 13.37 | 367,792 | +0.29(+2.23%) |
Sep 29, 2016 | 13.11 | 13.31 | 13.02 | 13.08 | 290,481 | -0.08(-0.59%) |
Sep 28, 2016 | 13.01 | 13.18 | 12.88 | 13.16 | 333,378 | +0.21(+1.66%) |
Sep 27, 2016 | 12.87 | 12.98 | 12.80 | 12.94 | 323,278 | +0.07(+0.53%) |
Sep 26, 2016 | 13.27 | 13.30 | 12.73 | 12.87 | 1,004,895 | -0.43(-3.23%) |
Sep 23, 2016 | 13.39 | 13.39 | 13.22 | 13.30 | 446,355 | -0.09(-0.64%) |
Sep 22, 2016 | 13.53 | 13.75 | 13.35 | 13.39 | 420,813 | -0.05(-0.38%) |
Sep 21, 2016 | 13.35 | 13.57 | 13.31 | 13.44 | 315,855 | +0.11(+0.84%) |
Sep 20, 2016 | 13.49 | 13.49 | 13.32 | 13.33 | 186,519 | -0.15(-1.15%) |
Sep 19, 2016 | 13.48 | 13.82 | 13.45 | 13.48 | 250,805 | +0.01(+0.06%) |
Sep 16, 2016 | 13.60 | 13.65 | 13.32 | 13.47 | 454,939 | -0.24(-1.75%) |
Sep 15, 2016 | 13.59 | 13.72 | 13.49 | 13.71 | 260,866 | +0.09(+0.63%) |
Sep 14, 2016 | 13.52 | 13.79 | 13.46 | 13.63 | 452,510 | +0.09(+0.63%) |
Sep 13, 2016 | 13.68 | 13.73 | 13.36 | 13.54 | 440,845 | -0.24(-1.74%) |
Sep 12, 2016 | 13.47 | 13.86 | 13.31 | 13.78 | 375,616 | +0.29(+2.16%) |
Sep 09, 2016 | 13.71 | 13.78 | 13.49 | 13.49 | 614,231 | -0.24(-1.75%) |
Sep 08, 2016 | 13.60 | 13.91 | 13.53 | 13.73 | 731,973 | +0.15(+1.07%) |
Sep 07, 2016 | 13.40 | 13.65 | 13.35 | 13.59 | 707,775 | +0.23(+1.74%) |
Sep 06, 2016 | 13.47 | 13.56 | 13.31 | 13.35 | 397,048 | +0.01(+0.06%) |
Sep 02, 2016 | 13.30 | 13.35 | 13.35 | 13.35 | 340,360 | +0.21(+1.57%) |
Sep 01, 2016 | 13.42 | 13.42 | 13.05 | 13.14 | 564,105 | -0.16(-1.23%) |
Aug 31, 2016 | 13.53 | 13.56 | 13.22 | 13.30 | 473,443 | -0.22(-1.65%) |
Aug 30, 2016 | 13.66 | 13.66 | 13.45 | 13.53 | 445,005 | -0.07(-0.51%) |
Aug 29, 2016 | 13.53 | 13.68 | 13.38 | 13.59 | 678,623 | +0.03(+0.19%) |
Aug 26, 2016 | 13.78 | 13.81 | 13.53 | 13.57 | 448,767 | -0.21(-1.50%) |
Aug 25, 2016 | 13.82 | 13.96 | 13.72 | 13.78 | 497,448 | -0.03(-0.25%) |
Aug 24, 2016 | 13.96 | 14.02 | 13.77 | 13.81 | 444,219 | -0.10(-0.74%) |
Aug 23, 2016 | 13.89 | 13.96 | 13.78 | 13.91 | 407,455 | +0.01(+0.06%) |
Aug 22, 2016 | 13.96 | 13.96 | 13.82 | 13.90 | 321,948 | -0.03(-0.19%) |
Aug 19, 2016 | 13.91 | 13.96 | 13.81 | 13.93 | 439,913 | +0.02(+0.12%) |
Aug 18, 2016 | 13.87 | 13.93 | 13.80 | 13.91 | 420,894 | +0.09(+0.68%) |
Aug 17, 2016 | 13.84 | 13.87 | 13.72 | 13.82 | 375,285 | +0.03(+0.19%) |
Aug 16, 2016 | 13.80 | 13.89 | 13.79 | 13.79 | 427,970 | -0.01(-0.06%) |
Aug 15, 2016 | 13.74 | 13.87 | 13.69 | 13.80 | 502,785 | +0.03(+0.25%) |
Aug 12, 2016 | 13.74 | 13.84 | 13.60 | 13.77 | 623,660 | -0.03(-0.19%) |
Aug 11, 2016 | 13.51 | 13.93 | 13.47 | 13.79 | 797,989 | -0.29(-2.07%) |
Aug 10, 2016 | 14.44 | 14.49 | 13.98 | 14.08 | 1,727,218 | -0.33(-2.32%) |
Aug 09, 2016 | 14.50 | 14.52 | 14.32 | 14.42 | 752,712 | -0.07(-0.47%) |
Aug 08, 2016 | 14.51 | 14.55 | 14.28 | 14.49 | 967,748 | +0.03(+0.18%) |
Aug 05, 2016 | 14.51 | 14.70 | 14.34 | 14.46 | 525,407 | +0.00(+0.00%) |
Aug 04, 2016 | 14.51 | 14.60 | 14.31 | 14.46 | 573,399 | -0.03(-0.24%) |
Aug 03, 2016 | 14.45 | 14.57 | 14.39 | 14.50 | 657,854 | +0.06(+0.42%) |
Aug 02, 2016 | 14.69 | 14.75 | 14.38 | 14.44 | 2,469,622 | -0.22(-1.52%) |
Aug 01, 2016 | 14.85 | 14.90 | 14.60 | 14.66 | 700,213 | -0.18(-1.22%) |
Jul 29, 2016 | 14.60 | 14.86 | 14.44 | 14.84 | 566,819 | +0.27(+1.89%) |
Jul 28, 2016 | 14.51 | 14.61 | 14.18 | 14.57 | 516,955 | +0.08(+0.53%) |
Jul 27, 2016 | 14.90 | 14.90 | 14.20 | 14.49 | 732,649 | -0.33(-2.26%) |
Jul 26, 2016 | 14.73 | 14.98 | 14.62 | 14.82 | 623,460 | +0.14(+0.94%) |
Jul 25, 2016 | 14.81 | 14.88 | 14.60 | 14.69 | 295,562 | +0.03(+0.18%) |
Jul 22, 2016 | 14.48 | 14.73 | 14.33 | 14.66 | 494,803 | +0.29(+2.03%) |
Jul 21, 2016 | 14.19 | 14.51 | 14.18 | 14.37 | 425,966 | +0.07(+0.48%) |
Jul 20, 2016 | 14.06 | 14.31 | 13.87 | 14.30 | 495,049 | +0.21(+1.46%) |
Jul 19, 2016 | 14.09 | 14.17 | 13.93 | 14.09 | 277,071 | +0.03(+0.24%) |
Jul 18, 2016 | 14.09 | 14.38 | 14.01 | 14.06 | 588,768 | -0.03(-0.18%) |
Jul 15, 2016 | 13.83 | 14.13 | 13.79 | 14.08 | 670,548 | +0.30(+2.18%) |
Jul 14, 2016 | 14.08 | 14.08 | 13.76 | 13.78 | 523,489 | -0.21(-1.53%) |
Jul 13, 2016 | 14.18 | 14.18 | 13.72 | 14.00 | 896,115 | -0.10(-0.73%) |
Jul 12, 2016 | 14.08 | 14.16 | 13.97 | 14.10 | 510,849 | +0.07(+0.49%) |
Jul 11, 2016 | 14.17 | 14.19 | 13.89 | 14.03 | 390,970 | -0.03(-0.18%) |
Jul 08, 2016 | 13.76 | 14.10 | 13.68 | 14.06 | 666,190 | +0.38(+2.76%) |
Jul 07, 2016 | 13.52 | 13.84 | 13.43 | 13.68 | 415,446 | +0.21(+1.53%) |
Jul 05, 2016 | 13.78 | 13.78 | 13.42 | 13.47 | 534,229 | -0.45(-3.21%) |
Jul 01, 2016 | 13.92 | 13.92 | 13.92 | 13.92 | 166,046 | -0.02(-0.12%) |
Jun 30, 2016 | 14.02 | 14.05 | 13.79 | 13.94 | 320,796 | -0.08(-0.55%) |
Jun 29, 2016 | 13.87 | 14.02 | 13.58 | 14.02 | 350,051 | +0.35(+2.58%) |
Jun 28, 2016 | 13.58 | 13.78 | 13.41 | 13.66 | 530,843 | +0.37(+2.78%) |
Jun 27, 2016 | 13.33 | 13.53 | 13.14 | 13.29 | 780,045 | -0.22(-1.65%) |
Jun 24, 2016 | 13.25 | 13.71 | 13.14 | 13.52 | 1,181,528 | -0.49(-3.50%) |
Jun 23, 2016 | 13.83 | 14.04 | 13.77 | 14.01 | 504,699 | +0.27(+1.94%) |
Jun 22, 2016 | 13.73 | 14.08 | 13.71 | 13.74 | 324,108 | -0.06(-0.44%) |
Jun 21, 2016 | 13.63 | 13.85 | 13.54 | 13.80 | 281,653 | +0.23(+1.71%) |
Jun 20, 2016 | 13.81 | 14.08 | 13.51 | 13.57 | 532,086 | -0.11(-0.82%) |
Jun 17, 2016 | 13.50 | 13.80 | 13.50 | 13.68 | 364,066 | +0.22(+1.66%) |
Jun 16, 2016 | 13.44 | 13.56 | 13.21 | 13.46 | 261,102 | -0.02(-0.13%) |
Jun 15, 2016 | 13.49 | 13.76 | 13.45 | 13.47 | 317,602 | +0.07(+0.51%) |
Jun 14, 2016 | 13.41 | 13.67 | 13.21 | 13.41 | 572,396 | -0.12(-0.89%) |
Jun 13, 2016 | 13.42 | 14.04 | 13.35 | 13.53 | 808,676 | -0.03(-0.25%) |
Jun 10, 2016 | 13.59 | 13.71 | 13.42 | 13.56 | 270,454 | -0.21(-1.56%) |
Jun 09, 2016 | 13.91 | 13.96 | 13.74 | 13.78 | 348,365 | -0.25(-1.78%) |
Jun 08, 2016 | 14.10 | 14.13 | 14.00 | 14.02 | 349,059 | -0.06(-0.43%) |
Jun 07, 2016 | 13.95 | 14.10 | 13.91 | 14.08 | 571,941 | +0.13(+0.92%) |
Jun 06, 2016 | 13.80 | 14.25 | 13.80 | 13.96 | 645,077 | +0.15(+1.06%) |
Jun 03, 2016 | 13.80 | 13.86 | 13.59 | 13.81 | 343,550 | -0.10(-0.74%) |
Jun 02, 2016 | 14.06 | 14.06 | 13.74 | 13.91 | 288,884 | -0.17(-1.22%) |
Jun 01, 2016 | 13.75 | 14.08 | 13.66 | 14.08 | 244,510 | +0.29(+2.12%) |
May 31, 2016 | 13.99 | 14.17 | 13.69 | 13.79 | 399,780 | -0.19(-1.35%) |
May 27, 2016 | 13.98 | 13.98 | 13.98 | 13.98 | 242,548 | +0.01(+0.06%) |
May 26, 2016 | 14.26 | 14.30 | 13.93 | 13.97 | 402,727 | -0.27(-1.93%) |
May 25, 2016 | 14.24 | 14.31 | 14.05 | 14.25 | 787,421 | +0.07(+0.48%) |
May 24, 2016 | 14.16 | 14.18 | 14.07 | 14.18 | 576,047 | +0.10(+0.73%) |
May 23, 2016 | 13.94 | 14.13 | 13.88 | 14.08 | 375,819 | +0.09(+0.61%) |
May 20, 2016 | 13.69 | 14.03 | 13.56 | 13.99 | 354,325 | +0.34(+2.52%) |
May 19, 2016 | 14.00 | 14.01 | 13.53 | 13.65 | 569,145 | -0.46(-3.29%) |
May 18, 2016 | 13.90 | 14.21 | 13.88 | 14.11 | 1,122,612 | +0.15(+1.11%) |
May 17, 2016 | 13.60 | 14.15 | 13.60 | 13.96 | 536,686 | +0.35(+2.59%) |
May 16, 2016 | 13.58 | 13.85 | 13.57 | 13.60 | 352,450 | +0.03(+0.25%) |
May 13, 2016 | 13.59 | 13.99 | 13.54 | 13.57 | 418,480 | -0.06(-0.44%) |
May 12, 2016 | 13.21 | 13.67 | 13.16 | 13.63 | 953,855 | +0.29(+2.19%) |
May 11, 2016 | 13.71 | 13.74 | 13.30 | 13.34 | 1,075,885 | -0.44(-3.18%) |
May 10, 2016 | 14.11 | 14.20 | 13.74 | 13.78 | 861,588 | -0.20(-1.41%) |
May 09, 2016 | 13.91 | 14.25 | 13.64 | 13.97 | 490,114 | +0.03(+0.18%) |
May 06, 2016 | 13.78 | 14.37 | 13.78 | 13.95 | 530,937 | +0.00(+0.00%) |
May 05, 2016 | 14.13 | 14.32 | 13.81 | 13.95 | 538,059 | -0.14(-0.98%) |
May 04, 2016 | 14.00 | 14.27 | 13.76 | 14.08 | 702,907 | -0.09(-0.61%) |
May 03, 2016 | 14.58 | 14.69 | 14.08 | 14.17 | 756,761 | -0.50(-3.40%) |
May 02, 2016 | 14.35 | 14.90 | 14.27 | 14.67 | 1,529,413 | +0.29(+2.03%) |
Apr 29, 2016 | 14.69 | 14.72 | 14.13 | 14.38 | 519,908 | -0.32(-2.16%) |
Apr 28, 2016 | 14.64 | 15.26 | 14.62 | 14.69 | 864,894 | -0.49(-3.22%) |
Apr 27, 2016 | 13.78 | 15.43 | 13.75 | 15.18 | 1,544,597 | +0.13(+0.86%) |
Apr 26, 2016 | 14.99 | 15.08 | 14.78 | 15.05 | 686,607 | +0.18(+1.21%) |
Apr 25, 2016 | 14.78 | 14.87 | 14.35 | 14.87 | 464,841 | +0.00(+0.00%) |
Apr 22, 2016 | 15.14 | 15.24 | 14.85 | 14.87 | 351,647 | -0.32(-2.09%) |
Apr 21, 2016 | 15.21 | 15.29 | 15.03 | 15.19 | 1,053,880 | +0.01(+0.06%) |
Apr 20, 2016 | 15.24 | 15.33 | 15.09 | 15.18 | 507,862 | -0.02(-0.11%) |
Apr 19, 2016 | 15.19 | 15.23 | 14.95 | 15.20 | 665,728 | +0.15(+1.03%) |
Apr 18, 2016 | 14.75 | 15.17 | 14.69 | 15.05 | 1,069,434 | +0.22(+1.51%) |
Apr 15, 2016 | 14.70 | 15.08 | 14.68 | 14.82 | 991,668 | +0.18(+1.23%) |
Apr 14, 2016 | 14.77 | 14.93 | 14.57 | 14.64 | 1,077,839 | -0.16(-1.10%) |
Apr 13, 2016 | 14.33 | 14.81 | 14.14 | 14.81 | 1,157,605 | +0.71(+5.06%) |
Apr 12, 2016 | 13.91 | 14.22 | 13.84 | 14.09 | 348,025 | +0.26(+1.86%) |
Apr 11, 2016 | 13.90 | 14.07 | 13.78 | 13.84 | 386,765 | +0.08(+0.56%) |
Apr 08, 2016 | 13.99 | 14.16 | 13.69 | 13.76 | 344,110 | -0.04(-0.31%) |
Apr 07, 2016 | 13.77 | 13.91 | 13.65 | 13.80 | 407,641 | -0.03(-0.25%) |
Apr 06, 2016 | 13.86 | 13.98 | 13.72 | 13.84 | 303,562 | +0.08(+0.56%) |
Apr 05, 2016 | 13.90 | 13.98 | 13.68 | 13.76 | 612,065 | -0.21(-1.54%) |
Apr 04, 2016 | 14.63 | 14.70 | 13.88 | 13.97 | 519,638 | -0.62(-4.24%) |