Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.46 | 13.53 | 13.42 | 13.48 | 55,094 | +0.06(+0.43%) |
Apr 27, 2017 | 13.40 | 13.45 | 13.37 | 13.43 | 44,229 | -0.01(-0.05%) |
Apr 26, 2017 | 13.44 | 13.54 | 13.43 | 13.43 | 78,051 | -0.06(-0.48%) |
Apr 25, 2017 | 13.38 | 13.50 | 13.37 | 13.50 | 76,574 | +0.06(+0.48%) |
Apr 24, 2017 | 13.47 | 13.47 | 13.40 | 13.43 | 743,381 | -0.04(-0.27%) |
Apr 21, 2017 | 13.54 | 13.54 | 13.45 | 13.47 | 40,059 | -0.03(-0.21%) |
Apr 20, 2017 | 13.60 | 13.60 | 13.50 | 13.50 | 28,256 | -0.10(-0.74%) |
Apr 19, 2017 | 13.78 | 13.78 | 13.60 | 13.60 | 32,147 | -0.14(-1.04%) |
Apr 18, 2017 | 13.73 | 13.76 | 13.68 | 13.74 | 64,753 | -0.06(-0.41%) |
Apr 17, 2017 | 13.77 | 13.83 | 13.77 | 13.80 | 77,123 | +0.02(+0.16%) |
Apr 13, 2017 | 13.82 | 13.84 | 13.77 | 13.78 | 42,889 | +0.04(+0.26%) |
Apr 12, 2017 | 13.93 | 13.93 | 13.73 | 13.74 | 57,460 | -0.04(-0.26%) |
Apr 11, 2017 | 13.70 | 13.80 | 13.70 | 13.78 | 95,138 | +0.08(+0.57%) |
Apr 10, 2017 | 13.68 | 13.72 | 13.68 | 13.70 | 34,910 | +0.00(+0.00%) |
Apr 07, 2017 | 13.72 | 13.74 | 13.68 | 13.70 | 175,354 | -0.01(-0.05%) |
Apr 06, 2017 | 13.73 | 13.74 | 13.70 | 13.71 | 279,652 | -0.01(-0.05%) |
Apr 05, 2017 | 13.80 | 13.81 | 13.71 | 13.71 | 133,082 | +0.03(+0.21%) |
Apr 04, 2017 | 13.66 | 13.71 | 13.66 | 13.68 | 60,862 | +0.03(+0.21%) |
Apr 03, 2017 | 13.78 | 13.78 | 13.66 | 13.66 | 74,017 | -0.08(-0.57%) |
Mar 31, 2017 | 13.70 | 13.76 | 13.66 | 13.73 | 48,659 | +0.03(+0.21%) |
Mar 30, 2017 | 13.75 | 13.76 | 13.70 | 13.71 | 39,195 | -0.04(-0.31%) |
Mar 29, 2017 | 13.76 | 13.77 | 13.73 | 13.75 | 79,129 | +0.04(+0.26%) |
Mar 28, 2017 | 13.75 | 13.78 | 13.71 | 13.71 | 81,168 | -0.01(-0.05%) |
Mar 27, 2017 | 13.73 | 13.74 | 13.68 | 13.72 | 522,696 | -0.01(-0.10%) |
Mar 24, 2017 | 13.77 | 13.81 | 13.73 | 13.73 | 25,637 | -0.05(-0.36%) |
Mar 23, 2017 | 13.78 | 13.80 | 13.74 | 13.78 | 40,136 | +0.01(+0.05%) |
Mar 22, 2017 | 13.74 | 13.81 | 13.74 | 13.78 | 54,749 | -0.01(-0.10%) |
Mar 21, 2017 | 13.83 | 13.83 | 13.78 | 13.79 | 65,827 | -0.02(-0.16%) |
Mar 20, 2017 | 13.81 | 13.85 | 13.79 | 13.81 | 103,828 | +0.04(+0.32%) |
Mar 17, 2017 | 13.75 | 13.81 | 13.72 | 13.77 | 48,500 | +0.02(+0.16%) |
Mar 16, 2017 | 13.81 | 13.81 | 13.75 | 13.75 | 97,571 | +0.01(+0.10%) |
Mar 15, 2017 | 13.70 | 13.77 | 13.68 | 13.73 | 55,698 | +0.10(+0.73%) |
Mar 14, 2017 | 13.64 | 13.67 | 13.58 | 13.63 | 50,118 | -0.06(-0.42%) |
Mar 13, 2017 | 13.76 | 13.76 | 13.67 | 13.69 | 20,490 | +0.02(+0.16%) |
Mar 10, 2017 | 13.65 | 13.69 | 13.63 | 13.67 | 101,419 | +0.01(+0.05%) |
Mar 09, 2017 | 13.73 | 13.75 | 13.64 | 13.66 | 22,074 | -0.10(-0.73%) |
Mar 08, 2017 | 13.84 | 13.88 | 13.76 | 13.76 | 61,064 | -0.11(-0.77%) |
Mar 07, 2017 | 13.98 | 13.98 | 13.87 | 13.87 | 127,370 | -0.18(-1.27%) |
Mar 06, 2017 | 14.11 | 14.13 | 14.01 | 14.05 | 37,571 | -0.01(-0.05%) |
Mar 03, 2017 | 14.02 | 14.09 | 13.98 | 14.06 | 30,218 | +0.06(+0.41%) |
Mar 02, 2017 | 14.07 | 14.12 | 13.99 | 14.00 | 210,083 | -0.17(-1.21%) |
Mar 01, 2017 | 14.11 | 14.19 | 14.08 | 14.17 | 48,045 | +0.12(+0.86%) |
Feb 28, 2017 | 14.05 | 14.13 | 13.98 | 14.05 | 36,481 | +0.09(+0.61%) |
Feb 27, 2017 | 14.13 | 14.13 | 13.96 | 13.96 | 64,187 | -0.11(-0.76%) |
Feb 24, 2017 | 14.13 | 14.13 | 14.06 | 14.07 | 41,140 | -0.01(-0.05%) |
Feb 23, 2017 | 14.08 | 14.18 | 14.08 | 14.08 | 41,692 | -0.06(-0.40%) |
Feb 22, 2017 | 14.13 | 14.15 | 14.07 | 14.13 | 104,113 | -0.01(-0.05%) |
Feb 21, 2017 | 14.13 | 14.18 | 14.13 | 14.14 | 49,513 | -0.02(-0.15%) |
Feb 17, 2017 | 14.16 | 14.16 | 14.16 | 0 | -0.09(-0.60%) | |
Feb 16, 2017 | 14.32 | 14.32 | 14.25 | 14.25 | 38,522 | -0.06(-0.45%) |
Feb 15, 2017 | 14.23 | 14.32 | 14.21 | 14.31 | 61,537 | +0.11(+0.75%) |
Feb 14, 2017 | 14.24 | 14.28 | 14.17 | 14.21 | 63,655 | -0.04(-0.30%) |
Feb 13, 2017 | 14.25 | 14.26 | 14.20 | 14.25 | 137,471 | -0.09(-0.60%) |
Feb 10, 2017 | 14.28 | 14.34 | 14.28 | 14.33 | 55,599 | +0.04(+0.30%) |
Feb 09, 2017 | 14.32 | 14.33 | 14.23 | 14.29 | 39,648 | +0.01(+0.05%) |
Feb 08, 2017 | 14.25 | 14.30 | 14.22 | 14.28 | 39,400 | +0.09(+0.65%) |
Feb 07, 2017 | 14.21 | 14.26 | 14.16 | 14.19 | 60,802 | -0.06(-0.40%) |
Feb 06, 2017 | 14.26 | 14.27 | 14.22 | 14.25 | 120,121 | +0.03(+0.20%) |
Feb 03, 2017 | 14.24 | 14.28 | 14.19 | 14.22 | 43,305 | -0.04(-0.25%) |
Feb 02, 2017 | 14.28 | 14.32 | 14.26 | 14.26 | 46,598 | -0.01(-0.10%) |
Feb 01, 2017 | 14.19 | 14.31 | 14.18 | 14.27 | 63,773 | +0.10(+0.71%) |
Jan 31, 2017 | 14.16 | 14.18 | 14.12 | 14.17 | 954,462 | +0.10(+0.71%) |
Jan 30, 2017 | 14.14 | 14.28 | 14.06 | 14.07 | 175,425 | -0.16(-1.10%) |
Jan 27, 2017 | 14.14 | 14.23 | 14.14 | 14.23 | 24,144 | +0.03(+0.20%) |
Jan 26, 2017 | 14.32 | 14.32 | 14.20 | 14.20 | 38,829 | -0.14(-1.00%) |
Jan 25, 2017 | 14.27 | 14.36 | 14.27 | 14.34 | 36,787 | -0.01(-0.10%) |
Jan 24, 2017 | 14.39 | 14.40 | 14.30 | 14.36 | 109,642 | +0.01(+0.10%) |
Jan 23, 2017 | 14.26 | 14.34 | 14.25 | 14.34 | 13,527 | +0.07(+0.50%) |
Jan 20, 2017 | 14.22 | 14.28 | 14.22 | 14.27 | 65,814 | +0.05(+0.35%) |
Jan 19, 2017 | 14.26 | 14.26 | 14.19 | 14.22 | 77,478 | -0.06(-0.40%) |
Jan 18, 2017 | 14.30 | 14.32 | 14.26 | 14.28 | 74,276 | -0.07(-0.50%) |
Jan 17, 2017 | 14.36 | 14.39 | 14.33 | 14.35 | 46,757 | +0.11(+0.80%) |
Jan 13, 2017 | 14.23 | 14.23 | 14.23 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 14.21 | 14.26 | 14.19 | 14.25 | 71,609 | +0.16(+1.17%) |
Jan 11, 2017 | 14.03 | 14.14 | 14.01 | 14.08 | 80,055 | -0.01(-0.05%) |
Jan 10, 2017 | 14.03 | 14.12 | 14.03 | 14.09 | 28,646 | +0.10(+0.71%) |
Jan 09, 2017 | 13.91 | 14.01 | 13.91 | 13.99 | 44,464 | -0.04(-0.25%) |
Jan 06, 2017 | 14.08 | 14.08 | 14.02 | 14.03 | 26,902 | -0.06(-0.46%) |
Jan 05, 2017 | 14.06 | 14.10 | 14.05 | 14.09 | 49,164 | +0.09(+0.66%) |
Jan 04, 2017 | 13.88 | 14.00 | 13.88 | 14.00 | 70,104 | +0.20(+1.45%) |
Jan 03, 2017 | 13.86 | 13.91 | 13.79 | 13.80 | 75,193 | -0.01(-0.05%) |
Dec 30, 2016 | 13.81 | 13.81 | 13.81 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 13.84 | 13.86 | 13.80 | 13.81 | 84,283 | +0.04(+0.26%) |
Dec 28, 2016 | 13.85 | 13.85 | 13.76 | 13.78 | 89,820 | -0.06(-0.41%) |
Dec 27, 2016 | 13.71 | 13.84 | 13.71 | 13.83 | 49,359 | +0.20(+1.47%) |
Dec 23, 2016 | 13.63 | 13.63 | 13.63 | 0 | -0.03(-0.21%) | |
Dec 22, 2016 | 13.73 | 13.78 | 13.66 | 13.66 | 178,095 | -0.11(-0.83%) |
Dec 21, 2016 | 13.84 | 13.84 | 13.76 | 13.78 | 103,116 | -0.01(-0.10%) |
Dec 20, 2016 | 13.78 | 13.79 | 13.74 | 13.79 | 141,483 | -0.06(-0.41%) |
Dec 19, 2016 | 13.91 | 13.91 | 13.82 | 13.85 | 36,861 | -0.04(-0.26%) |
Dec 16, 2016 | 13.86 | 13.92 | 13.78 | 13.88 | 41,529 | +0.06(+0.41%) |
Dec 15, 2016 | 13.84 | 13.88 | 13.78 | 13.83 | 54,339 | -0.11(-0.77%) |
Dec 14, 2016 | 13.96 | 14.05 | 13.92 | 13.93 | 37,777 | -0.06(-0.41%) |
Dec 13, 2016 | 14.03 | 14.11 | 13.95 | 13.99 | 47,756 | +0.00(+0.00%) |
Dec 12, 2016 | 13.99 | 14.05 | 13.97 | 13.99 | 42,830 | +0.10(+0.72%) |
Dec 09, 2016 | 13.96 | 13.98 | 13.83 | 13.89 | 60,522 | -0.06(-0.41%) |
Dec 08, 2016 | 14.00 | 14.00 | 13.93 | 13.95 | 57,948 | -0.04(-0.31%) |
Dec 07, 2016 | 13.98 | 14.03 | 13.95 | 13.99 | 22,474 | +0.02(+0.15%) |
Dec 06, 2016 | 13.96 | 14.08 | 13.96 | 13.97 | 46,035 | +0.03(+0.21%) |
Dec 05, 2016 | 13.95 | 14.04 | 13.94 | 13.94 | 328,906 | +0.06(+0.41%) |
Dec 02, 2016 | 13.85 | 13.92 | 13.83 | 13.88 | 34,611 | +0.00(+0.00%) |
Dec 01, 2016 | 13.87 | 13.88 | 13.84 | 13.88 | 15,930 | +0.08(+0.57%) |
Nov 30, 2016 | 14.27 | 14.27 | 13.77 | 13.81 | 167,777 | +0.05(+0.36%) |
Nov 29, 2016 | 13.85 | 13.85 | 13.74 | 13.76 | 124,513 | -0.21(-1.48%) |
Nov 28, 2016 | 13.97 | 14.02 | 13.92 | 13.96 | 35,128 | +0.06(+0.41%) |
Nov 25, 2016 | 13.87 | 13.92 | 13.85 | 13.91 | 18,139 | +0.01(+0.10%) |
Nov 23, 2016 | 13.89 | 13.89 | 13.89 | 0 | -0.01(-0.05%) | |
Nov 22, 2016 | 13.92 | 13.94 | 13.86 | 13.90 | 56,418 | +0.01(+0.05%) |
Nov 21, 2016 | 13.90 | 13.93 | 13.82 | 13.89 | 52,487 | +0.16(+1.14%) |
Nov 18, 2016 | 13.76 | 13.76 | 13.67 | 13.73 | 366,399 | +0.04(+0.31%) |
Nov 17, 2016 | 13.70 | 13.76 | 13.65 | 13.69 | 67,119 | -0.04(-0.26%) |
Nov 16, 2016 | 13.71 | 13.75 | 13.66 | 13.73 | 42,799 | -0.05(-0.36%) |
Nov 15, 2016 | 13.66 | 13.78 | 13.63 | 13.78 | 116,281 | +0.14(+0.99%) |
Nov 14, 2016 | 13.65 | 13.68 | 13.55 | 13.64 | 41,195 | -0.09(-0.62%) |
Nov 11, 2016 | 14.02 | 14.02 | 13.67 | 13.73 | 74,757 | -0.17(-1.23%) |
Nov 10, 2016 | 13.92 | 13.93 | 13.87 | 13.90 | 48,460 | -0.05(-0.36%) |
Nov 09, 2016 | 13.78 | 13.99 | 13.78 | 13.95 | 54,843 | +0.01(+0.05%) |
Nov 08, 2016 | 13.88 | 14.01 | 13.88 | 13.94 | 31,531 | +0.03(+0.20%) |
Nov 07, 2016 | 13.95 | 13.95 | 13.86 | 13.91 | 59,543 | -0.02(-0.15%) |
Nov 04, 2016 | 13.86 | 13.94 | 13.84 | 13.93 | 18,586 | -0.01(-0.05%) |
Nov 03, 2016 | 13.89 | 13.97 | 13.89 | 13.94 | 25,122 | -0.02(-0.15%) |
Nov 02, 2016 | 13.91 | 13.98 | 13.90 | 13.96 | 41,263 | +0.01(+0.05%) |
Nov 01, 2016 | 14.03 | 14.04 | 13.93 | 13.96 | 85,368 | -0.05(-0.36%) |
Oct 31, 2016 | 14.11 | 14.18 | 14.00 | 14.01 | 56,695 | -0.27(-1.90%) |
Oct 28, 2016 | 14.11 | 14.46 | 14.11 | 14.28 | 40,254 | +0.13(+0.91%) |
Oct 27, 2016 | 14.13 | 14.23 | 14.08 | 14.15 | 39,278 | +0.04(+0.25%) |
Oct 26, 2016 | 14.30 | 14.33 | 14.11 | 14.11 | 44,554 | -0.23(-1.59%) |
Oct 25, 2016 | 14.41 | 14.45 | 14.21 | 14.34 | 63,717 | -0.10(-0.69%) |
Oct 24, 2016 | 14.15 | 14.44 | 14.15 | 14.44 | 29,133 | +0.16(+1.10%) |
Oct 21, 2016 | 14.29 | 14.39 | 14.21 | 14.28 | 12,201 | -0.01(-0.10%) |
Oct 20, 2016 | 14.35 | 14.39 | 14.27 | 14.30 | 39,215 | +0.00(+0.00%) |
Oct 19, 2016 | 14.09 | 14.33 | 14.09 | 14.30 | 88,038 | +0.06(+0.45%) |
Oct 18, 2016 | 14.27 | 14.28 | 14.19 | 14.23 | 6,549 | +0.16(+1.12%) |
Oct 17, 2016 | 14.32 | 14.32 | 13.97 | 14.08 | 22,538 | -0.23(-1.60%) |
Oct 14, 2016 | 14.31 | 14.31 | 14.18 | 14.31 | 24,543 | +0.04(+0.25%) |
Oct 13, 2016 | 13.93 | 14.35 | 13.92 | 14.27 | 73,359 | +0.24(+1.68%) |
Oct 12, 2016 | 14.16 | 14.16 | 13.93 | 14.03 | 73,589 | -0.18(-1.26%) |
Oct 11, 2016 | 13.97 | 14.21 | 13.97 | 14.21 | 288,135 | +0.24(+1.72%) |
Oct 10, 2016 | 13.90 | 14.04 | 13.88 | 13.97 | 17,613 | +0.15(+1.05%) |
Oct 07, 2016 | 13.88 | 13.98 | 13.82 | 13.83 | 38,283 | -0.03(-0.21%) |
Oct 06, 2016 | 13.96 | 13.96 | 13.81 | 13.86 | 24,602 | -0.12(-0.87%) |
Oct 05, 2016 | 14.14 | 14.14 | 13.91 | 13.98 | 52,818 | +0.06(+0.41%) |
Oct 04, 2016 | 13.93 | 13.93 | 13.86 | 13.92 | 34,424 | +0.01(+0.05%) |
Oct 03, 2016 | 13.86 | 13.95 | 13.81 | 13.91 | 70,076 | +0.01(+0.05%) |
Sep 30, 2016 | 14.00 | 14.00 | 13.91 | 13.91 | 29,998 | -0.03(-0.22%) |
Sep 29, 2016 | 13.97 | 13.99 | 13.91 | 13.94 | 28,445 | -0.03(-0.19%) |
Sep 28, 2016 | 13.91 | 13.99 | 13.86 | 13.96 | 108,104 | +0.04(+0.26%) |
Sep 27, 2016 | 13.95 | 13.96 | 13.89 | 13.93 | 44,358 | -0.08(-0.56%) |
Sep 26, 2016 | 14.06 | 14.07 | 14.01 | 14.01 | 12,358 | -0.03(-0.20%) |
Sep 23, 2016 | 14.14 | 14.14 | 14.02 | 14.03 | 90,470 | -0.17(-1.21%) |
Sep 22, 2016 | 14.19 | 14.31 | 14.19 | 14.21 | 42,971 | +0.03(+0.20%) |
Sep 21, 2016 | 14.12 | 14.19 | 14.11 | 14.18 | 48,359 | +0.09(+0.61%) |
Sep 20, 2016 | 13.96 | 14.10 | 13.96 | 14.09 | 27,310 | +0.15(+1.08%) |
Sep 19, 2016 | 13.96 | 13.99 | 13.89 | 13.94 | 17,086 | +0.07(+0.51%) |
Sep 16, 2016 | 13.71 | 13.88 | 13.71 | 13.87 | 55,661 | +0.06(+0.41%) |
Sep 15, 2016 | 13.79 | 13.83 | 13.75 | 13.81 | 130,910 | +0.04(+0.26%) |
Sep 14, 2016 | 13.78 | 13.79 | 13.73 | 13.78 | 35,470 | -0.01(-0.05%) |
Sep 13, 2016 | 13.90 | 13.93 | 13.77 | 13.78 | 488,827 | -0.16(-1.13%) |
Sep 12, 2016 | 13.90 | 14.01 | 13.88 | 13.94 | 91,793 | -0.06(-0.46%) |
Sep 09, 2016 | 14.07 | 14.08 | 13.97 | 14.01 | 17,147 | -0.13(-0.91%) |
Sep 08, 2016 | 14.08 | 14.16 | 14.03 | 14.13 | 54,983 | +0.07(+0.51%) |
Sep 07, 2016 | 14.07 | 14.08 | 14.00 | 14.06 | 53,178 | +0.09(+0.61%) |
Sep 06, 2016 | 13.91 | 14.01 | 13.86 | 13.98 | 56,774 | +0.08(+0.57%) |
Sep 02, 2016 | 13.91 | 13.90 | 13.90 | 13.90 | 139,450 | +0.12(+0.88%) |
Sep 01, 2016 | 13.83 | 13.83 | 13.76 | 13.78 | 123,951 | -0.04(-0.31%) |
Aug 31, 2016 | 13.96 | 13.96 | 13.81 | 13.82 | 126,250 | -0.09(-0.67%) |
Aug 30, 2016 | 14.00 | 14.00 | 13.87 | 13.91 | 33,988 | -0.09(-0.61%) |
Aug 29, 2016 | 14.03 | 14.06 | 13.98 | 14.00 | 48,590 | -0.10(-0.71%) |
Aug 26, 2016 | 14.16 | 14.24 | 14.01 | 14.10 | 46,012 | -0.01(-0.10%) |
Aug 25, 2016 | 14.15 | 14.16 | 14.09 | 14.11 | 29,900 | -0.03(-0.20%) |
Aug 24, 2016 | 14.28 | 14.28 | 14.14 | 14.14 | 11,700 | -0.20(-1.39%) |
Aug 23, 2016 | 14.28 | 14.37 | 14.26 | 14.34 | 36,325 | +0.03(+0.20%) |
Aug 22, 2016 | 14.33 | 14.33 | 14.28 | 14.31 | 31,285 | -0.07(-0.46%) |
Aug 19, 2016 | 14.34 | 14.38 | 14.32 | 14.38 | 64,348 | -0.05(-0.33%) |
Aug 18, 2016 | 14.35 | 14.46 | 14.35 | 14.43 | 18,951 | +0.09(+0.60%) |
Aug 17, 2016 | 14.31 | 14.34 | 14.28 | 14.34 | 22,025 | +0.03(+0.20%) |
Aug 16, 2016 | 14.31 | 14.33 | 14.22 | 14.31 | 40,727 | +0.04(+0.25%) |
Aug 15, 2016 | 14.26 | 14.29 | 14.24 | 14.28 | 37,983 | +0.16(+1.16%) |
Aug 12, 2016 | 14.16 | 14.21 | 14.03 | 14.11 | 65,171 | -0.01(-0.10%) |
Aug 11, 2016 | 14.16 | 14.23 | 14.13 | 14.13 | 38,022 | +0.00(+0.00%) |
Aug 10, 2016 | 14.23 | 14.28 | 14.13 | 14.13 | 32,559 | -0.04(-0.25%) |
Aug 09, 2016 | 14.18 | 14.26 | 14.14 | 14.16 | 73,362 | -0.10(-0.72%) |
Aug 08, 2016 | 14.22 | 14.31 | 14.22 | 14.27 | 48,576 | +0.06(+0.44%) |
Aug 05, 2016 | 14.18 | 14.22 | 14.12 | 14.20 | 81,550 | +0.03(+0.20%) |
Aug 04, 2016 | 14.08 | 14.22 | 14.08 | 14.18 | 33,213 | +0.03(+0.24%) |
Aug 03, 2016 | 14.10 | 14.18 | 14.06 | 14.14 | 35,480 | +0.09(+0.66%) |
Aug 02, 2016 | 14.18 | 14.19 | 13.99 | 14.05 | 38,067 | -0.01(-0.05%) |
Aug 01, 2016 | 14.17 | 14.18 | 14.03 | 14.06 | 58,900 | -0.12(-0.86%) |
Jul 29, 2016 | 14.06 | 14.19 | 14.06 | 14.18 | 73,803 | +0.14(+0.97%) |
Jul 28, 2016 | 14.08 | 14.10 | 14.03 | 14.04 | 26,043 | -0.07(-0.53%) |
Jul 27, 2016 | 14.19 | 14.21 | 14.08 | 14.12 | 25,007 | -0.02(-0.17%) |
Jul 26, 2016 | 14.11 | 14.16 | 14.11 | 14.14 | 54,042 | -0.01(-0.05%) |
Jul 25, 2016 | 14.18 | 14.18 | 14.09 | 14.15 | 59,280 | -0.04(-0.25%) |
Jul 22, 2016 | 14.18 | 14.20 | 14.08 | 14.18 | 87,164 | -0.07(-0.50%) |
Jul 21, 2016 | 14.27 | 14.33 | 14.24 | 14.26 | 35,775 | -0.00(-0.00%) |
Jul 20, 2016 | 14.31 | 14.37 | 14.25 | 14.26 | 37,284 | -0.13(-0.88%) |
Jul 19, 2016 | 14.48 | 14.48 | 14.38 | 14.38 | 37,655 | -0.19(-1.28%) |
Jul 18, 2016 | 14.46 | 14.58 | 14.42 | 14.57 | 102,427 | +0.02(+0.15%) |
Jul 15, 2016 | 14.62 | 14.62 | 14.51 | 14.55 | 44,941 | -0.12(-0.83%) |
Jul 14, 2016 | 14.75 | 14.77 | 14.64 | 14.67 | 55,019 | +0.01(+0.05%) |
Jul 13, 2016 | 14.74 | 14.78 | 14.61 | 14.66 | 69,835 | +0.04(+0.29%) |
Jul 12, 2016 | 14.52 | 14.63 | 14.48 | 14.62 | 86,048 | +0.11(+0.79%) |
Jul 11, 2016 | 14.59 | 14.59 | 14.46 | 14.51 | 29,949 | +0.05(+0.35%) |
Jul 08, 2016 | 14.41 | 14.48 | 14.37 | 14.46 | 190,069 | +0.13(+0.90%) |
Jul 07, 2016 | 14.60 | 14.60 | 14.28 | 14.33 | 78,745 | -0.18(-1.23%) |
Jul 06, 2016 | 14.46 | 14.56 | 14.39 | 14.51 | 95,408 | -0.05(-0.34%) |
Jul 05, 2016 | 14.86 | 14.86 | 14.45 | 14.56 | 112,880 | -0.18(-1.21%) |
Jul 01, 2016 | 14.68 | 14.73 | 14.73 | 14.73 | 39,762 | +0.12(+0.83%) |
Jun 30, 2016 | 14.61 | 14.66 | 14.53 | 14.61 | 95,779 | +0.01(+0.10%) |
Jun 29, 2016 | 14.62 | 14.68 | 14.59 | 14.60 | 50,234 | +0.08(+0.54%) |
Jun 28, 2016 | 14.56 | 14.56 | 14.45 | 14.52 | 47,224 | +0.16(+1.09%) |
Jun 27, 2016 | 14.35 | 14.38 | 14.29 | 14.36 | 87,398 | +0.05(+0.35%) |
Jun 24, 2016 | 14.35 | 14.38 | 14.30 | 14.31 | 47,754 | -0.21(-1.48%) |
Jun 23, 2016 | 14.51 | 14.55 | 14.43 | 14.53 | 43,506 | +0.07(+0.49%) |
Jun 22, 2016 | 14.57 | 14.58 | 14.44 | 14.46 | 71,977 | -0.07(-0.49%) |
Jun 21, 2016 | 14.56 | 14.56 | 14.48 | 14.53 | 36,209 | -0.14(-0.93%) |
Jun 20, 2016 | 14.65 | 14.71 | 14.63 | 14.66 | 646,980 | +0.00(+0.00%) |
Jun 17, 2016 | 14.61 | 14.67 | 14.55 | 14.66 | 143,586 | +0.22(+1.53%) |
Jun 16, 2016 | 14.59 | 14.59 | 14.42 | 14.44 | 46,311 | -0.15(-1.03%) |
Jun 15, 2016 | 14.67 | 14.67 | 14.59 | 14.59 | 105,102 | -0.01(-0.10%) |
Jun 14, 2016 | 14.60 | 14.65 | 14.51 | 14.61 | 91,248 | -0.06(-0.39%) |
Jun 13, 2016 | 14.75 | 14.78 | 14.63 | 14.66 | 76,644 | -0.06(-0.39%) |
Jun 10, 2016 | 14.73 | 14.77 | 14.68 | 14.72 | 26,492 | -0.04(-0.28%) |
Jun 09, 2016 | 14.82 | 14.82 | 14.71 | 14.76 | 81,103 | -0.03(-0.21%) |
Jun 08, 2016 | 14.68 | 14.82 | 14.68 | 14.79 | 25,424 | +0.26(+1.82%) |
Jun 07, 2016 | 14.50 | 14.57 | 14.46 | 14.53 | 94,365 | +0.04(+0.25%) |
Jun 06, 2016 | 14.48 | 14.56 | 14.46 | 14.49 | 30,487 | +0.17(+1.20%) |
Jun 03, 2016 | 14.28 | 14.33 | 14.24 | 14.32 | 93,258 | +0.19(+1.37%) |
Jun 02, 2016 | 14.08 | 14.20 | 14.08 | 14.13 | 52,767 | +0.09(+0.66%) |
Jun 01, 2016 | 13.95 | 14.07 | 13.94 | 14.03 | 91,929 | +0.04(+0.26%) |
May 31, 2016 | 14.04 | 14.08 | 13.97 | 14.00 | 52,491 | -0.01(-0.07%) |
May 27, 2016 | 14.00 | 14.01 | 14.01 | 14.01 | 37,662 | +0.04(+0.28%) |
May 26, 2016 | 14.00 | 14.01 | 13.90 | 13.97 | 47,616 | +0.07(+0.51%) |
May 25, 2016 | 13.86 | 13.93 | 13.83 | 13.90 | 58,403 | +0.10(+0.72%) |
May 24, 2016 | 13.81 | 13.89 | 13.79 | 13.80 | 64,933 | -0.03(-0.21%) |
May 23, 2016 | 13.85 | 13.87 | 13.81 | 13.83 | 37,920 | -0.08(-0.57%) |
May 20, 2016 | 13.98 | 14.02 | 13.90 | 13.91 | 24,704 | +0.01(+0.05%) |
May 19, 2016 | 13.90 | 13.92 | 13.83 | 13.90 | 25,871 | -0.11(-0.82%) |
May 18, 2016 | 14.06 | 14.14 | 14.01 | 14.01 | 109,731 | -0.16(-1.11%) |
May 17, 2016 | 14.11 | 14.20 | 14.10 | 14.17 | 45,366 | +0.08(+0.60%) |
May 16, 2016 | 14.10 | 14.13 | 14.03 | 14.09 | 103,765 | +0.05(+0.37%) |
May 13, 2016 | 13.99 | 14.04 | 13.96 | 14.03 | 42,227 | -0.03(-0.20%) |
May 12, 2016 | 14.15 | 14.15 | 13.99 | 14.06 | 44,414 | -0.04(-0.25%) |
May 11, 2016 | 14.06 | 14.11 | 14.06 | 14.10 | 47,928 | +0.11(+0.82%) |
May 10, 2016 | 13.88 | 13.99 | 13.86 | 13.98 | 51,144 | +0.21(+1.50%) |
May 09, 2016 | 13.89 | 13.89 | 13.76 | 13.78 | 38,435 | -0.18(-1.28%) |
May 06, 2016 | 13.88 | 13.98 | 13.87 | 13.96 | 51,168 | +0.09(+0.62%) |
May 05, 2016 | 14.08 | 14.08 | 13.81 | 13.87 | 42,551 | -0.07(-0.51%) |
May 04, 2016 | 13.98 | 13.99 | 13.89 | 13.94 | 14,023 | -0.02(-0.15%) |
May 03, 2016 | 14.08 | 14.09 | 13.90 | 13.96 | 58,207 | -0.14(-1.01%) |