Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.41 | 15.41 | 15.28 | 15.37 | 485,168 | -0.07(-0.42%) |
Apr 27, 2017 | 15.41 | 15.49 | 15.28 | 15.44 | 770,718 | +0.05(+0.33%) |
Apr 26, 2017 | 15.33 | 15.45 | 15.25 | 15.39 | 610,563 | +0.09(+0.57%) |
Apr 25, 2017 | 15.23 | 15.31 | 15.20 | 15.30 | 828,274 | +0.03(+0.19%) |
Apr 24, 2017 | 15.35 | 15.36 | 15.24 | 15.27 | 439,172 | +0.01(+0.10%) |
Apr 21, 2017 | 15.34 | 15.34 | 15.24 | 15.25 | 1,054,639 | -0.11(-0.71%) |
Apr 20, 2017 | 15.35 | 15.41 | 15.30 | 15.36 | 595,393 | +0.02(+0.14%) |
Apr 19, 2017 | 15.44 | 15.44 | 15.31 | 15.34 | 523,377 | -0.06(-0.38%) |
Apr 18, 2017 | 15.46 | 15.52 | 15.25 | 15.40 | 872,493 | -0.15(-0.98%) |
Apr 17, 2017 | 15.47 | 15.62 | 15.45 | 15.55 | 970,036 | +0.12(+0.75%) |
Apr 13, 2017 | 15.72 | 15.73 | 15.43 | 15.44 | 1,056,515 | -0.28(-1.80%) |
Apr 12, 2017 | 15.37 | 15.72 | 15.35 | 15.72 | 1,847,298 | +0.78(+5.19%) |
Apr 11, 2017 | 15.05 | 15.10 | 14.75 | 14.94 | 816,047 | -0.13(-0.87%) |
Apr 10, 2017 | 15.00 | 15.10 | 14.96 | 15.07 | 656,680 | +0.13(+0.87%) |
Apr 07, 2017 | 14.84 | 14.98 | 14.77 | 14.94 | 592,363 | +0.14(+0.97%) |
Apr 06, 2017 | 14.73 | 14.87 | 14.70 | 14.80 | 670,900 | -0.05(-0.34%) |
Apr 05, 2017 | 15.01 | 15.03 | 14.84 | 14.85 | 499,387 | -0.12(-0.77%) |
Apr 04, 2017 | 14.92 | 15.00 | 14.87 | 14.97 | 505,538 | -0.01(-0.10%) |
Apr 03, 2017 | 14.84 | 15.00 | 14.82 | 14.98 | 693,026 | +0.04(+0.24%) |
Mar 31, 2017 | 14.98 | 14.99 | 14.89 | 14.94 | 356,543 | -0.01(-0.10%) |
Mar 30, 2017 | 15.00 | 15.03 | 14.90 | 14.96 | 447,241 | -0.01(-0.05%) |
Mar 29, 2017 | 14.97 | 14.98 | 14.84 | 14.97 | 492,403 | +0.01(+0.05%) |
Mar 28, 2017 | 14.84 | 15.00 | 14.79 | 14.96 | 956,747 | +0.12(+0.83%) |
Mar 27, 2017 | 14.68 | 14.84 | 14.62 | 14.84 | 565,217 | +0.12(+0.78%) |
Mar 24, 2017 | 14.67 | 14.83 | 14.64 | 14.72 | 574,791 | -0.01(-0.05%) |
Mar 23, 2017 | 14.66 | 14.79 | 14.62 | 14.73 | 594,967 | +0.06(+0.44%) |
Mar 22, 2017 | 14.58 | 14.67 | 14.52 | 14.66 | 643,794 | +0.06(+0.40%) |
Mar 21, 2017 | 14.79 | 14.88 | 14.56 | 14.61 | 588,155 | -0.09(-0.59%) |
Mar 20, 2017 | 14.88 | 14.91 | 14.69 | 14.69 | 481,943 | -0.17(-1.12%) |
Mar 17, 2017 | 14.85 | 14.90 | 14.80 | 14.86 | 548,787 | +0.04(+0.24%) |
Mar 16, 2017 | 14.93 | 14.96 | 14.77 | 14.82 | 502,078 | -0.07(-0.48%) |
Mar 15, 2017 | 14.77 | 14.90 | 14.69 | 14.89 | 592,029 | +0.21(+1.42%) |
Mar 14, 2017 | 14.82 | 14.87 | 14.67 | 14.69 | 475,624 | -0.21(-1.40%) |
Mar 13, 2017 | 14.85 | 14.91 | 14.81 | 14.89 | 425,887 | +0.07(+0.48%) |
Mar 10, 2017 | 14.79 | 14.84 | 14.64 | 14.82 | 597,251 | +0.11(+0.73%) |
Mar 09, 2017 | 14.75 | 14.79 | 14.66 | 14.72 | 552,565 | -0.01(-0.10%) |
Mar 08, 2017 | 14.87 | 14.88 | 14.70 | 14.73 | 492,045 | -0.16(-1.06%) |
Mar 07, 2017 | 14.87 | 14.95 | 14.82 | 14.89 | 525,120 | +0.01(+0.10%) |
Mar 06, 2017 | 14.84 | 14.90 | 14.78 | 14.87 | 339,667 | -0.01(-0.10%) |
Mar 03, 2017 | 14.89 | 14.91 | 14.79 | 14.89 | 349,554 | +0.00(+0.00%) |
Mar 02, 2017 | 14.82 | 14.94 | 14.81 | 14.89 | 607,640 | +0.02(+0.14%) |
Mar 01, 2017 | 14.96 | 14.96 | 14.80 | 14.87 | 698,699 | -0.09(-0.58%) |
Feb 28, 2017 | 15.17 | 15.18 | 14.93 | 14.95 | 742,943 | -0.24(-1.61%) |
Feb 27, 2017 | 15.20 | 15.25 | 15.07 | 15.20 | 757,852 | -0.04(-0.24%) |
Feb 24, 2017 | 15.40 | 15.43 | 15.18 | 15.23 | 977,561 | -0.21(-1.35%) |
Feb 23, 2017 | 15.64 | 15.64 | 15.42 | 15.44 | 1,029,108 | -0.11(-0.69%) |
Feb 22, 2017 | 15.45 | 15.68 | 15.38 | 15.55 | 1,645,487 | +0.06(+0.37%) |
Feb 21, 2017 | 15.45 | 15.51 | 15.28 | 15.49 | 2,171,755 | +0.14(+0.89%) |
Feb 17, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.02(-0.14%) | |
Feb 16, 2017 | 15.38 | 15.43 | 15.29 | 15.38 | 372,680 | +0.00(+0.00%) |
Feb 15, 2017 | 15.33 | 15.40 | 15.11 | 15.38 | 655,137 | -0.04(-0.23%) |
Feb 14, 2017 | 15.35 | 15.45 | 15.28 | 15.41 | 501,160 | +0.05(+0.33%) |
Feb 13, 2017 | 15.37 | 15.40 | 15.30 | 15.36 | 343,436 | +0.06(+0.42%) |
Feb 10, 2017 | 15.29 | 15.38 | 15.28 | 15.30 | 446,841 | +0.04(+0.28%) |
Feb 09, 2017 | 15.33 | 15.40 | 15.24 | 15.25 | 516,550 | -0.05(-0.33%) |
Feb 08, 2017 | 15.33 | 15.40 | 15.24 | 15.30 | 525,629 | -0.04(-0.28%) |
Feb 07, 2017 | 15.30 | 15.37 | 15.25 | 15.35 | 542,807 | -0.01(-0.05%) |
Feb 06, 2017 | 15.38 | 15.38 | 15.26 | 15.35 | 470,047 | -0.09(-0.60%) |
Feb 03, 2017 | 15.39 | 15.46 | 15.34 | 15.45 | 317,132 | +0.11(+0.70%) |
Feb 02, 2017 | 15.40 | 15.46 | 15.28 | 15.34 | 502,088 | -0.03(-0.19%) |
Feb 01, 2017 | 15.38 | 15.40 | 15.28 | 15.37 | 525,214 | -0.06(-0.37%) |
Jan 31, 2017 | 15.47 | 15.53 | 15.35 | 15.43 | 584,800 | +0.02(+0.14%) |
Jan 30, 2017 | 15.42 | 15.44 | 15.28 | 15.40 | 989,801 | -0.01(-0.09%) |
Jan 27, 2017 | 15.45 | 15.48 | 15.36 | 15.42 | 694,483 | +0.01(+0.09%) |
Jan 26, 2017 | 15.29 | 15.41 | 15.28 | 15.40 | 587,194 | +0.11(+0.70%) |
Jan 25, 2017 | 15.17 | 15.31 | 15.14 | 15.30 | 753,755 | +0.17(+1.13%) |
Jan 24, 2017 | 14.91 | 15.15 | 14.85 | 15.13 | 556,892 | +0.24(+1.63%) |
Jan 23, 2017 | 14.91 | 14.93 | 14.76 | 14.88 | 685,643 | -0.02(-0.14%) |
Jan 20, 2017 | 14.93 | 14.98 | 14.83 | 14.90 | 724,864 | -0.03(-0.19%) |
Jan 19, 2017 | 14.90 | 14.98 | 14.87 | 14.93 | 738,379 | +0.01(+0.05%) |
Jan 18, 2017 | 15.18 | 15.20 | 14.92 | 14.93 | 593,375 | -0.29(-1.93%) |
Jan 17, 2017 | 15.21 | 15.35 | 15.15 | 15.22 | 986,925 | +0.04(+0.28%) |
Jan 13, 2017 | 15.18 | 15.18 | 15.18 | 0 | +0.12(+0.81%) | |
Jan 12, 2017 | 14.98 | 15.18 | 14.89 | 15.05 | 859,539 | -0.22(-1.45%) |
Jan 11, 2017 | 15.08 | 15.33 | 14.99 | 15.28 | 846,870 | +0.25(+1.66%) |
Jan 10, 2017 | 14.97 | 15.21 | 14.95 | 15.03 | 822,225 | +0.10(+0.67%) |
Jan 09, 2017 | 14.88 | 15.03 | 14.66 | 14.93 | 938,936 | +0.27(+1.84%) |
Jan 06, 2017 | 14.69 | 14.70 | 14.53 | 14.66 | 570,534 | -0.02(-0.15%) |
Jan 05, 2017 | 14.62 | 14.79 | 14.62 | 14.68 | 436,430 | +0.04(+0.29%) |
Jan 04, 2017 | 14.42 | 14.68 | 14.42 | 14.64 | 580,206 | +0.29(+2.03%) |
Jan 03, 2017 | 14.27 | 14.35 | 14.24 | 14.34 | 374,380 | +0.08(+0.55%) |
Dec 30, 2016 | 14.27 | 14.27 | 14.27 | 0 | +0.01(+0.10%) | |
Dec 29, 2016 | 14.18 | 14.27 | 14.17 | 14.25 | 270,834 | +0.08(+0.55%) |
Dec 28, 2016 | 14.17 | 14.20 | 14.05 | 14.17 | 459,789 | -0.07(-0.50%) |
Dec 27, 2016 | 14.16 | 14.28 | 14.16 | 14.24 | 251,418 | +0.07(+0.50%) |
Dec 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | -0.09(-0.65%) | |
Dec 22, 2016 | 14.14 | 14.27 | 14.07 | 14.27 | 480,038 | +0.09(+0.60%) |
Dec 21, 2016 | 14.34 | 14.37 | 14.10 | 14.18 | 936,142 | -0.29(-2.01%) |
Dec 20, 2016 | 14.34 | 14.53 | 14.34 | 14.47 | 816,750 | +0.13(+0.89%) |
Dec 19, 2016 | 14.48 | 14.48 | 14.31 | 14.34 | 502,113 | -0.04(-0.30%) |
Dec 16, 2016 | 14.43 | 14.47 | 14.32 | 14.39 | 528,739 | -0.02(-0.15%) |
Dec 15, 2016 | 14.38 | 14.49 | 14.32 | 14.41 | 518,752 | -0.05(-0.34%) |
Dec 14, 2016 | 14.69 | 14.74 | 14.44 | 14.46 | 546,580 | -0.23(-1.60%) |
Dec 13, 2016 | 14.58 | 14.74 | 14.56 | 14.69 | 470,201 | +0.16(+1.07%) |
Dec 12, 2016 | 14.32 | 14.58 | 14.28 | 14.54 | 658,602 | +0.23(+1.58%) |
Dec 09, 2016 | 14.29 | 14.35 | 14.23 | 14.31 | 537,245 | +0.05(+0.35%) |
Dec 08, 2016 | 14.18 | 14.32 | 14.17 | 14.26 | 475,864 | +0.07(+0.50%) |
Dec 07, 2016 | 13.94 | 14.23 | 13.91 | 14.19 | 716,014 | +0.22(+1.57%) |
Dec 06, 2016 | 13.84 | 14.01 | 13.84 | 13.97 | 408,575 | +0.12(+0.87%) |
Dec 05, 2016 | 13.91 | 13.94 | 13.85 | 13.85 | 382,483 | -0.07(-0.51%) |
Dec 02, 2016 | 13.93 | 13.98 | 13.84 | 13.92 | 479,744 | +0.00(+0.00%) |
Dec 01, 2016 | 13.91 | 14.10 | 13.84 | 13.92 | 489,661 | +0.07(+0.51%) |
Nov 30, 2016 | 14.01 | 14.03 | 13.74 | 13.85 | 802,210 | -0.13(-0.91%) |
Nov 29, 2016 | 13.86 | 14.03 | 13.82 | 13.98 | 545,985 | +0.13(+0.92%) |
Nov 28, 2016 | 13.91 | 13.94 | 13.84 | 13.85 | 516,317 | +0.02(+0.15%) |
Nov 25, 2016 | 13.79 | 13.87 | 13.79 | 13.83 | 200,882 | +0.04(+0.26%) |
Nov 23, 2016 | 13.79 | 13.79 | 13.79 | 0 | -0.09(-0.66%) | |
Nov 22, 2016 | 13.89 | 13.94 | 13.81 | 13.89 | 446,889 | +0.05(+0.36%) |
Nov 21, 2016 | 13.82 | 13.88 | 13.76 | 13.84 | 370,138 | +0.12(+0.88%) |
Nov 18, 2016 | 13.73 | 13.82 | 13.65 | 13.72 | 300,474 | -0.03(-0.21%) |
Nov 17, 2016 | 13.71 | 13.82 | 13.71 | 13.74 | 507,141 | +0.01(+0.10%) |
Nov 16, 2016 | 13.54 | 13.79 | 13.54 | 13.73 | 555,035 | +0.14(+1.04%) |
Nov 15, 2016 | 13.50 | 13.62 | 13.50 | 13.59 | 620,081 | +0.11(+0.84%) |
Nov 14, 2016 | 13.64 | 13.65 | 13.46 | 13.48 | 641,613 | -0.16(-1.14%) |
Nov 11, 2016 | 13.65 | 13.71 | 13.61 | 13.63 | 480,915 | -0.07(-0.52%) |
Nov 10, 2016 | 13.94 | 14.02 | 13.67 | 13.70 | 578,357 | -0.33(-2.38%) |
Nov 09, 2016 | 13.98 | 14.06 | 13.93 | 14.04 | 410,798 | -0.20(-1.43%) |
Nov 08, 2016 | 13.96 | 14.28 | 13.94 | 14.24 | 592,563 | +0.29(+2.07%) |
Nov 07, 2016 | 13.87 | 13.95 | 13.79 | 13.95 | 840,056 | +0.18(+1.33%) |
Nov 04, 2016 | 13.78 | 13.87 | 13.73 | 13.77 | 446,749 | -0.09(-0.66%) |
Nov 03, 2016 | 13.83 | 13.99 | 13.82 | 13.86 | 637,474 | +0.04(+0.31%) |
Nov 02, 2016 | 13.87 | 13.87 | 13.75 | 13.82 | 646,473 | +0.00(+0.00%) |
Nov 01, 2016 | 13.98 | 13.99 | 13.77 | 13.82 | 696,382 | -0.14(-1.01%) |
Oct 31, 2016 | 13.93 | 14.04 | 13.92 | 13.96 | 412,153 | +0.01(+0.05%) |
Oct 28, 2016 | 13.89 | 14.01 | 13.85 | 13.95 | 456,073 | +0.06(+0.46%) |
Oct 27, 2016 | 13.88 | 13.92 | 13.81 | 13.89 | 577,438 | +0.03(+0.20%) |
Oct 26, 2016 | 13.84 | 13.95 | 13.83 | 13.86 | 480,488 | -0.04(-0.30%) |
Oct 25, 2016 | 13.91 | 13.97 | 13.86 | 13.90 | 528,204 | -0.01(-0.05%) |
Oct 24, 2016 | 13.89 | 13.99 | 13.87 | 13.91 | 424,749 | -0.01(-0.05%) |
Oct 21, 2016 | 13.97 | 14.00 | 13.85 | 13.92 | 719,399 | -0.17(-1.20%) |
Oct 20, 2016 | 14.12 | 14.12 | 13.98 | 14.09 | 460,072 | -0.08(-0.60%) |
Oct 19, 2016 | 14.21 | 14.32 | 14.15 | 14.17 | 325,630 | +0.01(+0.05%) |
Oct 18, 2016 | 14.18 | 14.26 | 14.12 | 14.16 | 390,597 | +0.12(+0.85%) |
Oct 17, 2016 | 14.13 | 14.13 | 14.00 | 14.04 | 390,205 | -0.07(-0.50%) |
Oct 14, 2016 | 14.18 | 14.23 | 14.07 | 14.11 | 394,899 | -0.01(-0.10%) |
Oct 13, 2016 | 13.86 | 14.20 | 13.83 | 14.13 | 562,967 | +0.18(+1.26%) |
Oct 12, 2016 | 13.94 | 14.02 | 13.91 | 13.95 | 630,208 | +0.01(+0.04%) |
Oct 11, 2016 | 14.11 | 14.16 | 13.91 | 13.95 | 575,998 | -0.26(-1.83%) |
Oct 10, 2016 | 14.03 | 14.20 | 14.03 | 14.20 | 208,937 | +0.20(+1.40%) |
Oct 07, 2016 | 14.18 | 14.22 | 13.90 | 14.01 | 612,163 | -0.20(-1.38%) |
Oct 06, 2016 | 14.16 | 14.25 | 14.11 | 14.20 | 542,783 | +0.02(+0.15%) |
Oct 05, 2016 | 14.26 | 14.27 | 14.18 | 14.18 | 343,014 | -0.03(-0.20%) |
Oct 04, 2016 | 14.32 | 14.36 | 14.13 | 14.21 | 444,360 | -0.13(-0.88%) |
Oct 03, 2016 | 14.30 | 14.38 | 14.22 | 14.34 | 586,303 | +0.00(+0.00%) |
Sep 30, 2016 | 14.37 | 14.42 | 14.25 | 14.34 | 785,037 | +0.04(+0.29%) |
Sep 29, 2016 | 14.16 | 14.35 | 14.11 | 14.30 | 615,419 | +0.19(+1.34%) |
Sep 28, 2016 | 13.88 | 14.11 | 13.83 | 14.11 | 479,370 | +0.25(+1.77%) |
Sep 27, 2016 | 13.79 | 13.94 | 13.73 | 13.86 | 493,080 | +0.04(+0.25%) |
Sep 26, 2016 | 13.95 | 13.96 | 13.78 | 13.83 | 768,345 | -0.16(-1.15%) |
Sep 23, 2016 | 14.09 | 14.09 | 13.99 | 13.99 | 560,160 | -0.18(-1.29%) |
Sep 22, 2016 | 14.23 | 14.23 | 14.12 | 14.17 | 453,720 | +0.08(+0.55%) |
Sep 21, 2016 | 14.02 | 14.10 | 13.93 | 14.09 | 364,855 | +0.14(+1.00%) |
Sep 20, 2016 | 13.80 | 14.02 | 13.74 | 13.95 | 609,078 | +0.20(+1.43%) |
Sep 19, 2016 | 13.78 | 13.89 | 13.71 | 13.76 | 572,356 | +0.03(+0.20%) |
Sep 16, 2016 | 13.78 | 13.79 | 13.67 | 13.73 | 780,652 | -0.18(-1.26%) |
Sep 15, 2016 | 13.75 | 13.90 | 13.73 | 13.90 | 494,626 | +0.15(+1.07%) |
Sep 14, 2016 | 13.72 | 13.82 | 13.70 | 13.76 | 418,180 | +0.00(+0.00%) |
Sep 13, 2016 | 13.80 | 13.81 | 13.72 | 13.76 | 468,897 | -0.15(-1.07%) |
Sep 12, 2016 | 13.76 | 13.94 | 13.69 | 13.90 | 584,795 | +0.03(+0.25%) |
Sep 09, 2016 | 14.06 | 14.06 | 13.84 | 13.87 | 552,544 | -0.30(-2.12%) |
Sep 08, 2016 | 14.15 | 14.24 | 14.07 | 14.17 | 486,309 | -0.01(-0.10%) |
Sep 07, 2016 | 14.29 | 14.29 | 14.11 | 14.18 | 591,073 | -0.08(-0.59%) |
Sep 06, 2016 | 14.28 | 14.29 | 14.17 | 14.27 | 490,255 | +0.06(+0.44%) |
Sep 02, 2016 | 14.13 | 14.20 | 14.20 | 14.20 | 551,137 | +0.14(+0.99%) |
Sep 01, 2016 | 13.95 | 14.08 | 13.90 | 14.06 | 502,415 | +0.13(+0.90%) |
Aug 31, 2016 | 14.01 | 14.01 | 13.76 | 13.94 | 596,529 | -0.08(-0.55%) |
Aug 30, 2016 | 13.97 | 14.07 | 13.93 | 14.02 | 465,303 | +0.02(+0.15%) |
Aug 29, 2016 | 14.04 | 14.07 | 13.95 | 13.99 | 455,284 | -0.05(-0.35%) |
Aug 26, 2016 | 14.34 | 14.38 | 14.04 | 14.04 | 682,383 | -0.24(-1.71%) |
Aug 25, 2016 | 14.18 | 14.33 | 14.12 | 14.29 | 420,417 | +0.11(+0.79%) |
Aug 24, 2016 | 14.25 | 14.27 | 14.15 | 14.18 | 508,053 | -0.10(-0.73%) |
Aug 23, 2016 | 14.22 | 14.28 | 14.13 | 14.28 | 458,528 | +0.13(+0.94%) |
Aug 22, 2016 | 14.12 | 14.17 | 14.04 | 14.15 | 329,992 | -0.01(-0.05%) |
Aug 19, 2016 | 14.18 | 14.22 | 14.04 | 14.15 | 528,902 | -0.10(-0.73%) |
Aug 18, 2016 | 14.22 | 14.27 | 14.16 | 14.26 | 334,168 | +0.07(+0.49%) |
Aug 17, 2016 | 14.12 | 14.22 | 14.05 | 14.19 | 417,863 | +0.04(+0.30%) |
Aug 16, 2016 | 14.34 | 14.34 | 14.14 | 14.15 | 526,223 | -0.15(-1.02%) |
Aug 15, 2016 | 14.32 | 14.38 | 14.26 | 14.29 | 389,193 | +0.03(+0.20%) |
Aug 12, 2016 | 14.27 | 14.30 | 14.21 | 14.27 | 348,070 | -0.01(-0.05%) |
Aug 11, 2016 | 14.17 | 14.33 | 14.12 | 14.27 | 504,882 | +0.22(+1.53%) |
Aug 10, 2016 | 14.06 | 14.13 | 13.97 | 14.06 | 675,853 | +0.08(+0.60%) |
Aug 09, 2016 | 13.97 | 14.09 | 13.94 | 13.97 | 686,504 | +0.06(+0.40%) |
Aug 08, 2016 | 13.93 | 13.97 | 13.84 | 13.92 | 569,303 | +0.03(+0.20%) |
Aug 05, 2016 | 13.75 | 13.92 | 13.69 | 13.89 | 683,462 | +0.08(+0.55%) |
Aug 04, 2016 | 13.93 | 14.00 | 13.79 | 13.82 | 729,295 | -0.11(-0.80%) |
Aug 03, 2016 | 13.84 | 13.95 | 13.80 | 13.93 | 591,832 | +0.09(+0.65%) |
Aug 02, 2016 | 13.97 | 14.05 | 13.76 | 13.84 | 809,958 | -0.01(-0.10%) |
Aug 01, 2016 | 13.89 | 13.98 | 13.81 | 13.85 | 673,506 | -0.22(-1.58%) |
Jul 29, 2016 | 14.00 | 14.18 | 14.00 | 14.07 | 872,140 | +0.09(+0.65%) |
Jul 28, 2016 | 13.90 | 14.00 | 13.83 | 13.98 | 490,580 | +0.10(+0.75%) |
Jul 27, 2016 | 13.88 | 13.90 | 13.79 | 13.88 | 825,158 | +0.01(+0.10%) |
Jul 26, 2016 | 13.75 | 13.86 | 13.72 | 13.86 | 898,056 | +0.12(+0.91%) |
Jul 25, 2016 | 13.72 | 13.77 | 13.67 | 13.74 | 613,272 | -0.04(-0.30%) |
Jul 22, 2016 | 13.68 | 13.81 | 13.68 | 13.78 | 593,431 | +0.11(+0.81%) |
Jul 21, 2016 | 13.61 | 13.78 | 13.54 | 13.67 | 750,281 | +0.07(+0.51%) |
Jul 20, 2016 | 13.51 | 13.63 | 13.45 | 13.60 | 747,073 | +0.10(+0.77%) |
Jul 19, 2016 | 13.50 | 13.57 | 13.39 | 13.50 | 755,978 | -0.04(-0.31%) |
Jul 18, 2016 | 13.29 | 13.61 | 13.27 | 13.54 | 1,039,300 | +0.19(+1.40%) |
Jul 15, 2016 | 13.60 | 13.63 | 13.22 | 13.35 | 1,020,196 | -0.17(-1.28%) |
Jul 14, 2016 | 13.54 | 13.65 | 13.41 | 13.52 | 676,897 | +0.10(+0.72%) |
Jul 13, 2016 | 13.48 | 13.52 | 13.37 | 13.43 | 710,280 | -0.03(-0.21%) |
Jul 12, 2016 | 13.30 | 13.55 | 13.28 | 13.46 | 925,165 | +0.36(+2.74%) |
Jul 11, 2016 | 12.94 | 13.12 | 12.91 | 13.10 | 1,366,908 | +0.19(+1.50%) |
Jul 08, 2016 | 13.08 | 13.04 | 12.89 | 12.90 | 1,727,031 | -0.14(-1.06%) |
Jul 07, 2016 | 13.19 | 13.22 | 13.00 | 13.04 | 1,002,502 | -0.08(-0.58%) |
Jul 06, 2016 | 13.16 | 13.19 | 12.97 | 13.12 | 1,061,762 | +0.01(+0.11%) |
Jul 05, 2016 | 13.26 | 13.33 | 13.04 | 13.10 | 1,525,461 | -0.15(-1.15%) |
Jul 01, 2016 | 13.26 | 13.26 | 13.26 | 13.26 | 981,502 | +0.00(+0.00%) |
Jun 30, 2016 | 13.29 | 13.38 | 13.20 | 13.26 | 1,240,160 | -0.01(-0.05%) |
Jun 29, 2016 | 13.31 | 13.37 | 13.20 | 13.26 | 1,028,393 | +0.06(+0.42%) |
Jun 28, 2016 | 13.18 | 13.26 | 13.03 | 13.21 | 588,723 | +0.12(+0.90%) |
Jun 27, 2016 | 13.09 | 13.14 | 12.90 | 13.09 | 984,907 | -0.11(-0.84%) |
Jun 24, 2016 | 13.14 | 13.38 | 13.05 | 13.20 | 817,730 | -0.42(-3.09%) |
Jun 23, 2016 | 13.61 | 13.78 | 13.56 | 13.62 | 801,177 | +0.16(+1.18%) |
Jun 22, 2016 | 13.38 | 13.51 | 13.31 | 13.46 | 1,022,215 | +0.14(+1.09%) |
Jun 21, 2016 | 13.10 | 13.39 | 13.05 | 13.32 | 689,595 | +0.22(+1.69%) |
Jun 20, 2016 | 13.21 | 13.23 | 13.08 | 13.10 | 453,588 | +0.08(+0.58%) |
Jun 17, 2016 | 12.99 | 13.24 | 12.99 | 13.02 | 890,736 | +0.06(+0.43%) |
Jun 16, 2016 | 12.82 | 12.98 | 12.68 | 12.97 | 656,284 | +0.01(+0.11%) |
Jun 15, 2016 | 13.00 | 13.03 | 12.92 | 12.95 | 536,383 | -0.05(-0.37%) |
Jun 14, 2016 | 13.04 | 13.07 | 12.91 | 13.00 | 558,113 | -0.07(-0.53%) |
Jun 13, 2016 | 13.05 | 13.16 | 13.05 | 13.07 | 531,474 | -0.04(-0.27%) |
Jun 10, 2016 | 13.29 | 13.32 | 13.07 | 13.10 | 750,553 | -0.22(-1.65%) |
Jun 09, 2016 | 13.40 | 13.40 | 13.21 | 13.32 | 728,642 | -0.11(-0.82%) |
Jun 08, 2016 | 13.57 | 13.62 | 13.43 | 13.43 | 585,993 | -0.01(-0.05%) |
Jun 07, 2016 | 13.37 | 13.46 | 13.35 | 13.44 | 383,760 | +0.06(+0.46%) |
Jun 06, 2016 | 13.27 | 13.40 | 13.27 | 13.38 | 524,654 | +0.14(+1.04%) |
Jun 03, 2016 | 13.19 | 13.26 | 13.13 | 13.24 | 509,694 | +0.11(+0.84%) |
Jun 02, 2016 | 13.11 | 13.16 | 13.06 | 13.13 | 608,182 | -0.05(-0.36%) |
Jun 01, 2016 | 13.10 | 13.21 | 13.08 | 13.18 | 469,168 | +0.04(+0.31%) |
May 31, 2016 | 13.12 | 13.21 | 13.08 | 13.14 | 602,892 | -0.01(-0.05%) |
May 27, 2016 | 13.05 | 13.15 | 13.15 | 13.15 | 608,476 | +0.05(+0.42%) |
May 26, 2016 | 13.19 | 13.22 | 13.04 | 13.09 | 493,751 | -0.03(-0.21%) |
May 25, 2016 | 13.08 | 13.19 | 13.01 | 13.12 | 788,991 | +0.08(+0.63%) |
May 24, 2016 | 12.88 | 13.08 | 12.84 | 13.04 | 996,410 | +0.25(+1.99%) |
May 23, 2016 | 12.93 | 12.97 | 12.77 | 12.78 | 239,272 | -0.14(-1.06%) |
May 20, 2016 | 12.83 | 12.97 | 12.83 | 12.92 | 596,379 | +0.10(+0.80%) |
May 19, 2016 | 12.88 | 12.88 | 12.69 | 12.82 | 610,746 | -0.16(-1.27%) |
May 18, 2016 | 12.99 | 13.10 | 12.90 | 12.98 | 860,871 | -0.05(-0.42%) |
May 17, 2016 | 13.09 | 13.10 | 12.98 | 13.04 | 807,369 | -0.08(-0.63%) |
May 16, 2016 | 12.93 | 13.16 | 12.91 | 13.12 | 1,001,432 | +0.19(+1.49%) |
May 13, 2016 | 13.06 | 13.09 | 12.86 | 12.93 | 1,212,894 | -0.19(-1.47%) |
May 12, 2016 | 12.92 | 13.17 | 12.85 | 13.12 | 1,306,076 | +0.26(+2.03%) |
May 11, 2016 | 12.64 | 12.89 | 12.64 | 12.86 | 854,515 | +0.23(+1.84%) |
May 10, 2016 | 12.57 | 12.63 | 12.46 | 12.62 | 719,002 | +0.12(+0.93%) |
May 09, 2016 | 12.53 | 12.54 | 12.41 | 12.51 | 930,021 | -0.01(-0.05%) |
May 06, 2016 | 12.43 | 12.51 | 12.36 | 12.51 | 619,221 | +0.01(+0.05%) |
May 05, 2016 | 12.58 | 12.61 | 12.45 | 12.51 | 710,563 | -0.01(-0.11%) |
May 04, 2016 | 12.56 | 12.60 | 12.43 | 12.52 | 968,324 | -0.12(-0.92%) |
May 03, 2016 | 12.62 | 12.66 | 12.49 | 12.64 | 1,272,742 | -0.07(-0.54%) |