Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.90 | 15.93 | 15.84 | 15.85 | 8,218 | -0.07(-0.43%) |
Apr 27, 2017 | 16.06 | 16.06 | 15.88 | 15.92 | 11,191 | -0.19(-1.16%) |
Apr 26, 2017 | 16.34 | 16.34 | 16.05 | 16.10 | 23,509 | -0.02(-0.11%) |
Apr 25, 2017 | 16.06 | 16.12 | 15.96 | 16.12 | 13,998 | +0.16(+0.98%) |
Apr 24, 2017 | 15.84 | 16.00 | 15.83 | 15.96 | 14,422 | +0.11(+0.67%) |
Apr 21, 2017 | 15.97 | 15.97 | 15.84 | 15.86 | 78,184 | -0.11(-0.66%) |
Apr 20, 2017 | 15.92 | 15.99 | 15.92 | 15.96 | 2,326 | +0.04(+0.26%) |
Apr 19, 2017 | 16.06 | 16.06 | 15.90 | 15.92 | 3,940 | -0.17(-1.06%) |
Apr 18, 2017 | 16.20 | 16.20 | 16.03 | 16.09 | 5,092 | -0.02(-0.11%) |
Apr 17, 2017 | 16.20 | 16.20 | 16.09 | 16.11 | 12,267 | +0.01(+0.08%) |
Apr 13, 2017 | 16.42 | 16.42 | 16.07 | 16.10 | 204,932 | -0.19(-1.18%) |
Apr 12, 2017 | 16.29 | 16.34 | 16.25 | 16.29 | 12,830 | +0.04(+0.22%) |
Apr 11, 2017 | 16.47 | 16.47 | 16.25 | 16.25 | 8,391 | -0.14(-0.87%) |
Apr 10, 2017 | 16.26 | 16.40 | 16.26 | 16.40 | 9,778 | +0.11(+0.68%) |
Apr 07, 2017 | 16.30 | 16.37 | 16.26 | 16.29 | 13,939 | -0.02(-0.10%) |
Apr 06, 2017 | 16.22 | 16.30 | 16.22 | 16.30 | 5,144 | +0.13(+0.82%) |
Apr 05, 2017 | 16.34 | 16.35 | 16.16 | 16.17 | 11,917 | -0.01(-0.06%) |
Apr 04, 2017 | 16.10 | 16.20 | 16.07 | 16.18 | 15,598 | +0.08(+0.52%) |
Apr 03, 2017 | 16.17 | 16.17 | 15.96 | 16.10 | 7,060 | -0.07(-0.45%) |
Mar 31, 2017 | 16.08 | 16.17 | 16.04 | 16.17 | 10,666 | +0.12(+0.75%) |
Mar 30, 2017 | 16.14 | 16.14 | 16.03 | 16.05 | 23,997 | -0.04(-0.25%) |
Mar 29, 2017 | 15.88 | 16.16 | 15.87 | 16.09 | 32,311 | +0.15(+0.96%) |
Mar 28, 2017 | 15.94 | 15.97 | 15.82 | 15.94 | 13,243 | +0.09(+0.59%) |
Mar 27, 2017 | 15.79 | 15.84 | 15.72 | 15.84 | 15,843 | -0.01(-0.08%) |
Mar 24, 2017 | 16.00 | 16.00 | 15.85 | 15.86 | 10,630 | -0.01(-0.08%) |
Mar 23, 2017 | 15.79 | 15.88 | 15.76 | 15.87 | 9,978 | +0.08(+0.50%) |
Mar 22, 2017 | 15.94 | 15.94 | 15.69 | 15.79 | 14,839 | -0.04(-0.27%) |
Mar 21, 2017 | 16.01 | 16.08 | 15.70 | 15.83 | 15,533 | -0.11(-0.66%) |
Mar 20, 2017 | 16.26 | 16.26 | 15.80 | 15.94 | 14,553 | -0.26(-1.61%) |
Mar 17, 2017 | 15.73 | 16.26 | 15.73 | 16.20 | 4,861 | +0.24(+1.51%) |
Mar 16, 2017 | 15.97 | 16.26 | 15.96 | 15.96 | 7,514 | -0.04(-0.24%) |
Mar 15, 2017 | 15.83 | 16.20 | 15.83 | 16.00 | 3,011 | +0.17(+1.11%) |
Mar 14, 2017 | 15.81 | 15.82 | 15.65 | 15.82 | 7,706 | -0.13(-0.84%) |
Mar 13, 2017 | 16.10 | 16.10 | 15.66 | 15.96 | 9,056 | +0.05(+0.31%) |
Mar 10, 2017 | 15.94 | 16.23 | 15.81 | 15.91 | 21,996 | +0.07(+0.47%) |
Mar 09, 2017 | 15.86 | 15.90 | 15.62 | 15.83 | 45,088 | -0.07(-0.43%) |
Mar 08, 2017 | 16.20 | 16.20 | 15.90 | 15.90 | 15,038 | -0.33(-2.03%) |
Mar 07, 2017 | 16.24 | 16.26 | 16.16 | 16.23 | 20,943 | -0.01(-0.08%) |
Mar 06, 2017 | 16.20 | 16.24 | 16.14 | 16.24 | 8,959 | +0.04(+0.24%) |
Mar 03, 2017 | 16.35 | 16.35 | 16.17 | 16.20 | 9,948 | +0.00(+0.01%) |
Mar 02, 2017 | 16.28 | 16.28 | 16.12 | 16.20 | 24,843 | -0.02(-0.11%) |
Mar 01, 2017 | 16.10 | 16.27 | 16.10 | 16.22 | 12,137 | +0.13(+0.81%) |
Feb 28, 2017 | 16.10 | 16.13 | 16.06 | 16.09 | 18,995 | +0.04(+0.24%) |
Feb 27, 2017 | 15.95 | 16.07 | 15.95 | 16.05 | 17,463 | +0.07(+0.42%) |
Feb 24, 2017 | 16.11 | 16.11 | 15.96 | 15.99 | 17,602 | -0.19(-1.19%) |
Feb 23, 2017 | 16.46 | 16.46 | 16.11 | 16.18 | 48,548 | -0.04(-0.24%) |
Feb 22, 2017 | 16.46 | 16.46 | 16.18 | 16.22 | 43,750 | -0.17(-1.04%) |
Feb 21, 2017 | 16.46 | 16.46 | 16.33 | 16.39 | 9,750 | +0.08(+0.52%) |
Feb 17, 2017 | 16.30 | 16.30 | 16.30 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 16.45 | 16.45 | 16.27 | 16.31 | 29,513 | -0.01(-0.08%) |
Feb 15, 2017 | 16.42 | 16.42 | 16.30 | 16.32 | 54,184 | -0.01(-0.09%) |
Feb 14, 2017 | 16.43 | 16.43 | 16.20 | 16.34 | 17,520 | +0.05(+0.33%) |
Feb 13, 2017 | 16.44 | 16.44 | 16.14 | 16.28 | 22,199 | +0.04(+0.24%) |
Feb 10, 2017 | 16.40 | 16.40 | 16.22 | 16.24 | 42,456 | +0.10(+0.62%) |
Feb 09, 2017 | 16.28 | 16.28 | 16.14 | 16.14 | 29,730 | +0.04(+0.25%) |
Feb 08, 2017 | 16.09 | 16.11 | 15.85 | 16.10 | 17,207 | +0.12(+0.73%) |
Feb 07, 2017 | 16.28 | 16.28 | 15.93 | 15.99 | 15,454 | -0.20(-1.21%) |
Feb 06, 2017 | 16.49 | 16.49 | 16.15 | 16.18 | 12,495 | -0.19(-1.18%) |
Feb 03, 2017 | 16.22 | 16.38 | 16.19 | 16.38 | 38,439 | +0.27(+1.68%) |
Feb 02, 2017 | 16.00 | 16.10 | 15.89 | 16.10 | 302,417 | +0.18(+1.12%) |
Feb 01, 2017 | 16.09 | 16.09 | 15.82 | 15.93 | 35,205 | -0.05(-0.29%) |
Jan 31, 2017 | 15.82 | 15.97 | 15.82 | 15.97 | 21,069 | +0.14(+0.88%) |
Jan 30, 2017 | 16.11 | 16.11 | 15.81 | 15.83 | 23,206 | -0.27(-1.68%) |
Jan 27, 2017 | 16.20 | 16.21 | 16.02 | 16.10 | 23,827 | -0.16(-0.98%) |
Jan 26, 2017 | 16.41 | 16.41 | 16.23 | 16.26 | 39,513 | +0.01(+0.08%) |
Jan 25, 2017 | 16.24 | 16.30 | 16.16 | 16.25 | 74,743 | +0.15(+0.94%) |
Jan 24, 2017 | 15.88 | 16.12 | 15.88 | 16.10 | 79,830 | +0.29(+1.84%) |
Jan 23, 2017 | 15.90 | 15.91 | 15.73 | 15.81 | 20,794 | -0.07(-0.46%) |
Jan 20, 2017 | 15.87 | 15.95 | 15.87 | 15.88 | 8,526 | +0.05(+0.29%) |
Jan 19, 2017 | 15.81 | 15.89 | 15.80 | 15.83 | 10,500 | -0.08(-0.50%) |
Jan 18, 2017 | 15.97 | 15.99 | 15.89 | 15.91 | 31,661 | -0.11(-0.68%) |
Jan 17, 2017 | 15.87 | 16.09 | 15.87 | 16.02 | 33,048 | +0.11(+0.66%) |
Jan 13, 2017 | 15.92 | 15.92 | 15.92 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 15.80 | 15.90 | 15.80 | 15.88 | 5,035 | -0.03(-0.17%) |
Jan 11, 2017 | 15.83 | 15.91 | 15.77 | 15.91 | 20,577 | +0.15(+0.97%) |
Jan 10, 2017 | 15.89 | 15.89 | 15.76 | 15.76 | 12,633 | -0.25(-1.57%) |
Jan 09, 2017 | 16.28 | 16.28 | 16.01 | 16.01 | 28,787 | -0.20(-1.22%) |
Jan 06, 2017 | 16.29 | 16.29 | 16.14 | 16.21 | 17,333 | +0.07(+0.41%) |
Jan 05, 2017 | 16.07 | 16.14 | 16.07 | 16.14 | 15,363 | +0.11(+0.70%) |
Jan 04, 2017 | 16.00 | 16.03 | 15.96 | 16.03 | 15,958 | +0.17(+1.06%) |
Jan 03, 2017 | 15.90 | 16.01 | 15.80 | 15.86 | 9,305 | +0.10(+0.65%) |
Dec 30, 2016 | 15.76 | 15.76 | 15.76 | 0 | +0.02(+0.16%) | |
Dec 29, 2016 | 15.71 | 15.74 | 15.66 | 15.74 | 2,757 | +0.06(+0.39%) |
Dec 28, 2016 | 16.00 | 16.00 | 15.67 | 15.67 | 15,726 | -0.19(-1.21%) |
Dec 27, 2016 | 15.97 | 15.97 | 15.84 | 15.87 | 5,649 | +0.01(+0.08%) |
Dec 23, 2016 | 15.85 | 15.85 | 15.85 | 0 | +0.09(+0.59%) | |
Dec 22, 2016 | 15.73 | 15.80 | 15.67 | 15.76 | 18,119 | +0.08(+0.48%) |
Dec 21, 2016 | 15.61 | 15.72 | 15.61 | 15.68 | 16,625 | +0.08(+0.49%) |
Dec 20, 2016 | 15.59 | 15.66 | 15.59 | 15.61 | 9,741 | +0.11(+0.69%) |
Dec 19, 2016 | 15.57 | 15.57 | 15.49 | 15.50 | 8,347 | -0.09(-0.59%) |
Dec 16, 2016 | 15.41 | 15.59 | 15.39 | 15.59 | 10,856 | +0.28(+1.81%) |
Dec 15, 2016 | 15.21 | 15.32 | 15.11 | 15.32 | 25,052 | +0.09(+0.56%) |
Dec 14, 2016 | 15.54 | 15.54 | 15.21 | 15.23 | 17,935 | -0.32(-2.08%) |
Dec 13, 2016 | 15.51 | 15.57 | 15.42 | 15.55 | 27,339 | +0.18(+1.17%) |
Dec 12, 2016 | 15.38 | 15.47 | 15.35 | 15.37 | 8,531 | +0.08(+0.51%) |
Dec 09, 2016 | 15.39 | 15.39 | 15.29 | 15.30 | 16,417 | -0.02(-0.16%) |
Dec 08, 2016 | 15.29 | 15.35 | 15.19 | 15.32 | 87,481 | +0.04(+0.24%) |
Dec 07, 2016 | 15.14 | 15.28 | 15.04 | 15.28 | 14,096 | +0.16(+1.09%) |
Dec 06, 2016 | 15.13 | 15.13 | 14.97 | 15.12 | 17,650 | -0.02(-0.13%) |
Dec 05, 2016 | 15.14 | 15.17 | 15.07 | 15.14 | 58,640 | +0.09(+0.57%) |
Dec 02, 2016 | 15.01 | 15.10 | 15.01 | 15.05 | 30,214 | +0.09(+0.62%) |
Dec 01, 2016 | 15.66 | 15.66 | 14.88 | 14.96 | 33,767 | -0.21(-1.40%) |
Nov 30, 2016 | 15.15 | 15.24 | 15.12 | 15.17 | 32,576 | +0.34(+2.32%) |
Nov 29, 2016 | 14.76 | 14.84 | 14.65 | 14.83 | 27,441 | -0.10(-0.69%) |
Nov 28, 2016 | 15.32 | 15.32 | 14.91 | 14.93 | 22,934 | -0.15(-1.02%) |
Nov 25, 2016 | 15.15 | 15.15 | 15.04 | 15.09 | 24,472 | -0.07(-0.46%) |
Nov 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.04(+0.24%) | |
Nov 22, 2016 | 15.34 | 15.34 | 15.05 | 15.12 | 18,749 | -0.06(-0.39%) |
Nov 21, 2016 | 15.07 | 15.18 | 15.02 | 15.18 | 21,091 | +0.36(+2.40%) |
Nov 18, 2016 | 14.82 | 14.84 | 14.69 | 14.82 | 14,503 | +0.09(+0.63%) |
Nov 17, 2016 | 14.71 | 14.75 | 14.69 | 14.73 | 9,981 | +0.10(+0.68%) |
Nov 16, 2016 | 14.70 | 14.74 | 14.57 | 14.63 | 4,973 | -0.13(-0.90%) |
Nov 15, 2016 | 14.62 | 14.76 | 14.62 | 14.76 | 14,931 | +0.34(+2.33%) |
Nov 14, 2016 | 14.35 | 14.43 | 14.33 | 14.43 | 3,300 | +0.03(+0.21%) |
Nov 11, 2016 | 14.34 | 14.43 | 14.31 | 14.40 | 12,684 | -0.21(-1.43%) |
Nov 10, 2016 | 14.59 | 14.72 | 14.59 | 14.60 | 7,368 | -0.10(-0.67%) |
Nov 09, 2016 | 14.53 | 14.74 | 14.47 | 14.70 | 12,992 | +0.27(+1.87%) |
Nov 08, 2016 | 14.20 | 14.52 | 14.20 | 14.43 | 5,718 | +0.14(+0.98%) |
Nov 07, 2016 | 14.31 | 14.32 | 14.26 | 14.29 | 11,779 | +0.12(+0.87%) |
Nov 04, 2016 | 14.14 | 14.19 | 14.11 | 14.17 | 24,393 | +0.04(+0.28%) |
Nov 03, 2016 | 14.15 | 14.15 | 14.13 | 14.13 | 1,768 | -0.03(-0.23%) |
Nov 02, 2016 | 14.25 | 14.25 | 14.16 | 14.16 | 3,083 | -0.21(-1.43%) |
Nov 01, 2016 | 14.55 | 14.55 | 14.34 | 14.37 | 3,729 | -0.17(-1.19%) |
Oct 31, 2016 | 14.51 | 14.60 | 14.51 | 14.54 | 2,404 | -0.06(-0.39%) |
Oct 28, 2016 | 14.87 | 14.87 | 14.60 | 14.60 | 2,374 | -0.20(-1.35%) |
Oct 27, 2016 | 14.80 | 14.80 | 14.80 | 14.80 | 396 | +0.03(+0.18%) |
Oct 26, 2016 | 14.62 | 14.78 | 14.62 | 14.77 | 2,878 | -0.03(-0.23%) |
Oct 25, 2016 | 14.85 | 14.85 | 14.81 | 14.81 | 1,921 | -0.13(-0.87%) |
Oct 24, 2016 | 15.10 | 15.10 | 14.94 | 14.94 | 1,103 | -0.09(-0.63%) |
Oct 21, 2016 | 14.97 | 15.04 | 14.97 | 15.03 | 5,310 | -0.01(-0.06%) |
Oct 20, 2016 | 15.05 | 15.07 | 14.98 | 15.04 | 3,115 | -0.07(-0.44%) |
Oct 19, 2016 | 15.09 | 15.13 | 15.09 | 15.11 | 8,194 | +0.18(+1.19%) |
Oct 18, 2016 | 14.93 | 14.93 | 14.85 | 14.93 | 4,248 | +0.12(+0.80%) |
Oct 17, 2016 | 14.77 | 14.81 | 14.77 | 14.81 | 1,563 | -0.02(-0.16%) |
Oct 14, 2016 | 14.84 | 14.84 | 14.82 | 14.83 | 1,499 | +0.11(+0.76%) |
Oct 13, 2016 | 14.72 | 14.72 | 14.72 | 14.72 | 878 | -0.05(-0.35%) |
Oct 12, 2016 | 14.72 | 14.77 | 14.72 | 14.77 | 476 | +0.05(+0.33%) |
Oct 11, 2016 | 14.91 | 14.91 | 14.72 | 14.72 | 2,245 | -0.30(-2.02%) |
Oct 10, 2016 | 14.98 | 15.03 | 14.98 | 15.03 | 2,544 | +0.21(+1.42%) |
Oct 07, 2016 | 14.90 | 14.90 | 14.82 | 14.82 | 2,175 | -0.13(-0.88%) |
Oct 06, 2016 | 14.92 | 14.95 | 14.89 | 14.95 | 5,426 | -0.00(-0.03%) |
Oct 05, 2016 | 15.06 | 15.06 | 14.95 | 14.95 | 3,863 | +0.04(+0.30%) |
Oct 04, 2016 | 15.05 | 15.05 | 14.83 | 14.91 | 14,872 | -0.17(-1.14%) |
Oct 03, 2016 | 15.22 | 15.22 | 15.08 | 15.08 | 1,780 | -0.20(-1.28%) |
Sep 30, 2016 | 15.16 | 15.28 | 15.16 | 15.28 | 7,011 | +0.19(+1.27%) |
Sep 29, 2016 | 15.16 | 15.32 | 15.08 | 15.09 | 53,466 | -0.12(-0.77%) |
Sep 28, 2016 | 15.02 | 15.21 | 14.79 | 15.20 | 10,436 | +0.36(+2.43%) |
Sep 27, 2016 | 14.95 | 14.95 | 14.77 | 14.84 | 12,183 | -0.10(-0.69%) |
Sep 26, 2016 | 15.03 | 15.03 | 14.94 | 14.94 | 4,063 | -0.04(-0.27%) |
Sep 23, 2016 | 15.03 | 15.03 | 14.98 | 14.99 | 1,519 | -0.23(-1.52%) |
Sep 22, 2016 | 15.15 | 15.22 | 15.13 | 15.22 | 3,825 | +0.31(+2.08%) |
Sep 21, 2016 | 14.87 | 14.93 | 14.84 | 14.91 | 2,718 | +0.15(+1.05%) |
Sep 19, 2016 | 14.63 | 14.80 | 14.63 | 14.75 | 139 | +0.18(+1.23%) |
Sep 16, 2016 | 14.48 | 14.57 | 14.48 | 14.57 | 1,847 | -0.01(-0.05%) |
Sep 15, 2016 | 14.66 | 14.66 | 14.48 | 14.58 | 5,253 | +0.09(+0.62%) |
Sep 14, 2016 | 14.54 | 14.54 | 14.45 | 14.49 | 6,333 | -0.04(-0.27%) |
Sep 13, 2016 | 14.66 | 14.66 | 14.53 | 14.53 | 4,138 | -0.48(-3.18%) |
Sep 12, 2016 | 14.83 | 15.01 | 14.83 | 15.01 | 2,481 | +0.06(+0.40%) |
Sep 09, 2016 | 15.08 | 15.08 | 14.94 | 14.95 | 4,524 | -0.42(-2.76%) |
Sep 08, 2016 | 15.26 | 15.37 | 15.26 | 15.37 | 767 | +0.27(+1.76%) |
Sep 07, 2016 | 15.08 | 15.11 | 15.06 | 15.11 | 2,391 | +0.18(+1.23%) |
Sep 06, 2016 | 14.91 | 14.92 | 14.82 | 14.92 | 3,418 | +0.30(+2.04%) |
Sep 02, 2016 | 14.58 | 14.62 | 14.62 | 14.62 | 1,072 | +0.18(+1.23%) |
Sep 01, 2016 | 14.35 | 14.45 | 14.31 | 14.44 | 31,934 | +0.05(+0.32%) |
Aug 31, 2016 | 14.49 | 14.50 | 14.38 | 14.40 | 7,424 | -0.16(-1.08%) |
Aug 30, 2016 | 14.71 | 14.71 | 14.46 | 14.56 | 20,803 | +0.03(+0.18%) |
Aug 29, 2016 | 14.56 | 14.56 | 14.53 | 14.53 | 1,435 | -0.02(-0.13%) |
Aug 26, 2016 | 14.71 | 14.71 | 14.48 | 14.55 | 12,109 | -0.00(-0.01%) |
Aug 25, 2016 | 14.52 | 14.59 | 14.52 | 14.55 | 4,481 | +0.00(+0.00%) |
Aug 24, 2016 | 14.67 | 14.68 | 14.55 | 14.55 | 4,841 | -0.19(-1.27%) |
Aug 23, 2016 | 14.62 | 14.74 | 14.62 | 14.74 | 15,280 | +0.11(+0.76%) |
Aug 22, 2016 | 14.67 | 14.67 | 14.52 | 14.63 | 4,743 | -0.13(-0.88%) |
Aug 19, 2016 | 14.94 | 14.94 | 14.70 | 14.76 | 16,848 | -0.12(-0.79%) |
Aug 18, 2016 | 14.70 | 14.88 | 14.70 | 14.88 | 25,629 | +0.29(+2.02%) |
Aug 17, 2016 | 14.46 | 14.58 | 14.46 | 14.58 | 6,998 | +0.00(+0.01%) |
Aug 16, 2016 | 14.55 | 14.63 | 14.55 | 14.58 | 5,872 | -0.00(-0.00%) |
Aug 15, 2016 | 14.66 | 14.66 | 14.54 | 14.58 | 3,876 | +0.07(+0.49%) |
Aug 12, 2016 | 14.41 | 14.57 | 14.41 | 14.51 | 102,968 | +0.07(+0.45%) |
Aug 11, 2016 | 14.33 | 14.44 | 14.32 | 14.44 | 8,328 | +0.19(+1.33%) |
Aug 10, 2016 | 14.26 | 14.26 | 14.26 | 14.26 | 830 | -0.03(-0.18%) |
Aug 09, 2016 | 14.40 | 14.40 | 14.22 | 14.28 | 10,716 | -0.04(-0.27%) |
Aug 08, 2016 | 14.28 | 14.38 | 14.28 | 14.32 | 32,720 | +0.12(+0.83%) |
Aug 05, 2016 | 14.11 | 14.25 | 14.06 | 14.20 | 15,833 | -0.02(-0.17%) |
Aug 04, 2016 | 14.11 | 14.23 | 14.11 | 14.23 | 1,539 | +0.22(+1.57%) |
Aug 03, 2016 | 13.80 | 14.04 | 13.80 | 14.01 | 25,971 | +0.23(+1.70%) |
Aug 02, 2016 | 13.80 | 13.86 | 13.68 | 13.77 | 6,230 | +0.04(+0.30%) |
Aug 01, 2016 | 14.03 | 14.03 | 13.73 | 13.73 | 5,264 | -0.30(-2.14%) |
Jul 29, 2016 | 13.86 | 14.03 | 13.83 | 14.03 | 5,978 | +0.13(+0.94%) |
Jul 28, 2016 | 13.87 | 13.92 | 13.80 | 13.90 | 30,964 | +0.12(+0.85%) |
Jul 27, 2016 | 13.98 | 14.03 | 13.79 | 13.79 | 2,743 | -0.24(-1.74%) |
Jul 26, 2016 | 14.05 | 14.05 | 13.97 | 14.03 | 3,073 | +0.00(+0.02%) |
Jul 25, 2016 | 14.19 | 14.19 | 14.03 | 14.03 | 3,464 | -0.25(-1.73%) |
Jul 22, 2016 | 14.28 | 14.28 | 14.22 | 14.27 | 8,326 | +0.01(+0.09%) |
Jul 21, 2016 | 14.41 | 14.41 | 14.22 | 14.26 | 28,082 | -0.14(-1.00%) |
Jul 20, 2016 | 14.36 | 14.41 | 14.33 | 14.41 | 2,242 | +0.03(+0.23%) |
Jul 19, 2016 | 14.37 | 14.37 | 14.33 | 14.37 | 2,978 | -0.06(-0.41%) |
Jul 18, 2016 | 14.45 | 14.45 | 14.29 | 14.43 | 32,343 | +0.12(+0.82%) |
Jul 15, 2016 | 14.49 | 14.49 | 14.23 | 14.31 | 9,898 | -0.02(-0.12%) |
Jul 14, 2016 | 14.31 | 14.40 | 14.28 | 14.33 | 9,665 | +0.11(+0.74%) |
Jul 13, 2016 | 14.23 | 14.25 | 14.15 | 14.23 | 2,996 | -0.02(-0.11%) |
Jul 12, 2016 | 14.20 | 14.32 | 14.20 | 14.24 | 7,856 | +0.33(+2.35%) |
Jul 11, 2016 | 14.07 | 14.07 | 13.92 | 13.92 | 30,270 | +0.01(+0.10%) |
Jul 08, 2016 | 13.90 | 13.90 | 13.85 | 13.90 | 2,353 | +0.12(+0.84%) |
Jul 07, 2016 | 14.05 | 14.12 | 13.79 | 13.79 | 3,310 | -0.10(-0.75%) |
Jul 06, 2016 | 13.75 | 13.90 | 13.74 | 13.89 | 8,323 | +0.11(+0.83%) |
Jul 05, 2016 | 13.98 | 13.98 | 13.75 | 13.78 | 2,005 | -0.26(-1.88%) |
Jul 01, 2016 | 14.11 | 14.04 | 14.04 | 14.04 | 612 | +0.09(+0.66%) |
Jun 30, 2016 | 13.79 | 13.95 | 13.79 | 13.95 | 8,320 | +0.08(+0.54%) |
Jun 29, 2016 | 13.80 | 13.94 | 13.80 | 13.87 | 1,608 | +0.29(+2.13%) |
Jun 28, 2016 | 13.50 | 13.58 | 13.41 | 13.58 | 19,846 | +0.39(+2.97%) |
Jun 27, 2016 | 13.44 | 13.44 | 13.19 | 13.19 | 4,721 | -0.42(-3.12%) |
Jun 24, 2016 | 13.68 | 13.74 | 13.50 | 13.62 | 4,689 | -0.20(-1.46%) |
Jun 23, 2016 | 13.87 | 13.94 | 13.82 | 13.82 | 13,860 | -0.03(-0.25%) |
Jun 22, 2016 | 13.81 | 13.85 | 13.81 | 13.85 | 672 | -0.01(-0.06%) |
Jun 21, 2016 | 13.53 | 13.86 | 13.53 | 13.86 | 12,609 | +0.24(+1.75%) |
Jun 20, 2016 | 13.62 | 13.74 | 13.62 | 13.62 | 4,346 | +0.03(+0.24%) |
Jun 17, 2016 | 13.60 | 13.60 | 13.53 | 13.59 | 9,166 | +0.15(+1.10%) |
Jun 16, 2016 | 13.20 | 13.47 | 13.16 | 13.44 | 2,504 | +0.01(+0.05%) |
Jun 15, 2016 | 13.42 | 13.55 | 13.40 | 13.44 | 3,860 | +0.08(+0.59%) |
Jun 14, 2016 | 13.44 | 13.44 | 13.26 | 13.36 | 4,215 | -0.14(-1.02%) |
Jun 13, 2016 | 13.53 | 13.58 | 13.48 | 13.49 | 2,917 | -0.05(-0.33%) |
Jun 10, 2016 | 13.76 | 13.76 | 13.54 | 13.54 | 16,082 | -0.36(-2.62%) |
Jun 09, 2016 | 13.72 | 13.90 | 13.72 | 13.90 | 3,805 | +0.07(+0.49%) |
Jun 08, 2016 | 13.97 | 14.01 | 13.82 | 13.84 | 3,809 | -0.19(-1.38%) |
Jun 07, 2016 | 13.97 | 14.03 | 13.90 | 14.03 | 17,218 | +0.21(+1.48%) |
Jun 06, 2016 | 13.62 | 13.90 | 13.62 | 13.82 | 2,597 | +0.22(+1.62%) |
Jun 03, 2016 | 13.71 | 13.71 | 13.60 | 13.60 | 1,424 | +0.05(+0.34%) |
Jun 02, 2016 | 13.37 | 13.56 | 13.37 | 13.56 | 1,148 | +0.13(+0.96%) |
Jun 01, 2016 | 13.42 | 13.47 | 13.32 | 13.43 | 13,892 | +0.17(+1.31%) |
May 31, 2016 | 13.23 | 13.63 | 13.20 | 13.25 | 5,648 | +0.12(+0.88%) |
May 27, 2016 | 13.16 | 13.14 | 13.14 | 13.14 | 1,859 | -0.02(-0.17%) |
May 26, 2016 | 13.35 | 13.35 | 13.11 | 13.16 | 4,975 | +0.01(+0.07%) |
May 25, 2016 | 13.15 | 13.15 | 13.15 | 13.15 | 559 | +0.09(+0.69%) |
May 24, 2016 | 13.08 | 13.08 | 13.06 | 13.06 | 1,445 | -0.10(-0.78%) |
May 23, 2016 | 13.09 | 13.17 | 13.09 | 13.16 | 1,247 | -0.09(-0.67%) |
May 20, 2016 | 13.24 | 13.29 | 13.15 | 13.25 | 3,088 | +0.11(+0.82%) |
May 19, 2016 | 12.85 | 13.14 | 12.82 | 13.14 | 5,986 | +0.27(+2.11%) |
May 18, 2016 | 13.14 | 13.16 | 12.87 | 12.87 | 4,614 | -0.37(-2.78%) |
May 17, 2016 | 13.19 | 13.36 | 13.19 | 13.24 | 4,810 | +0.14(+1.08%) |
May 16, 2016 | 13.05 | 13.13 | 13.04 | 13.10 | 2,587 | +0.22(+1.70%) |
May 13, 2016 | 12.93 | 12.98 | 12.86 | 12.88 | 4,999 | -0.01(-0.04%) |
May 12, 2016 | 12.88 | 12.89 | 12.88 | 12.89 | 675 | +0.03(+0.21%) |
May 11, 2016 | 12.68 | 12.93 | 12.63 | 12.86 | 3,822 | +0.25(+1.96%) |
May 09, 2016 | 12.68 | 12.68 | 12.56 | 12.61 | 418 | -0.11(-0.90%) |
May 06, 2016 | 12.73 | 12.77 | 12.73 | 12.73 | 2,758 | -0.07(-0.56%) |
May 05, 2016 | 12.79 | 12.80 | 12.74 | 12.80 | 15,928 | +0.23(+1.84%) |
May 04, 2016 | 12.72 | 12.72 | 12.57 | 12.57 | 8,005 | -0.04(-0.35%) |
May 03, 2016 | 12.74 | 12.74 | 12.54 | 12.61 | 2,324 | -0.26(-2.00%) |