Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.34 | 16.34 | 16.23 | 16.23 | 18,371 | +0.05(+0.30%) |
May 30, 2017 | 16.23 | 16.25 | 16.18 | 16.18 | 2,954 | -0.03(-0.20%) |
May 26, 2017 | 16.23 | 16.29 | 16.21 | 16.21 | 17,752 | -0.12(-0.73%) |
May 25, 2017 | 16.34 | 16.34 | 16.27 | 16.33 | 20,440 | +0.10(+0.59%) |
May 24, 2017 | 16.26 | 16.30 | 16.18 | 16.23 | 56,891 | -0.05(-0.29%) |
May 23, 2017 | 16.28 | 16.29 | 16.26 | 16.28 | 30,544 | +0.04(+0.25%) |
May 22, 2017 | 16.22 | 16.29 | 16.22 | 16.24 | 20,470 | +0.02(+0.10%) |
May 19, 2017 | 16.21 | 16.26 | 16.20 | 16.23 | 1,969,647 | +0.12(+0.74%) |
May 18, 2017 | 16.01 | 16.11 | 16.00 | 16.11 | 12,390 | +0.10(+0.65%) |
May 17, 2017 | 16.19 | 16.19 | 16.00 | 16.00 | 116,255 | -0.27(-1.67%) |
May 16, 2017 | 16.24 | 16.29 | 16.21 | 16.27 | 86,323 | +0.10(+0.64%) |
May 15, 2017 | 16.21 | 16.21 | 16.17 | 16.17 | 49,916 | +0.07(+0.45%) |
May 12, 2017 | 16.07 | 16.14 | 16.07 | 16.10 | 66,760 | +0.06(+0.35%) |
May 11, 2017 | 16.12 | 16.12 | 15.99 | 16.04 | 167,369 | -0.05(-0.30%) |
May 10, 2017 | 16.03 | 16.70 | 16.03 | 16.09 | 79,750 | +0.01(+0.05%) |
May 09, 2017 | 16.15 | 16.15 | 16.07 | 16.08 | 14,134 | -0.04(-0.25%) |
May 08, 2017 | 16.11 | 16.12 | 16.07 | 16.12 | 7,368 | +0.02(+0.10%) |
May 05, 2017 | 16.02 | 16.17 | 16.02 | 16.11 | 19,755 | +0.15(+0.95%) |
May 04, 2017 | 15.99 | 16.09 | 15.95 | 15.95 | 71,312 | +0.03(+0.20%) |
May 03, 2017 | 15.90 | 15.99 | 15.90 | 15.92 | 17,337 | +0.04(+0.25%) |
May 02, 2017 | 15.91 | 15.95 | 15.88 | 15.88 | 30,958 | +0.02(+0.15%) |
May 01, 2017 | 16.54 | 16.54 | 15.79 | 15.86 | 21,977 | +0.05(+0.33%) |
Apr 28, 2017 | 15.75 | 15.79 | 15.75 | 15.81 | 10,320 | +0.04(+0.28%) |
Apr 27, 2017 | 15.83 | 15.89 | 15.76 | 15.76 | 38,857 | -0.06(-0.35%) |
Apr 26, 2017 | 15.86 | 15.86 | 15.81 | 15.82 | 31,758 | -0.01(-0.05%) |
Apr 25, 2017 | 15.79 | 15.84 | 15.78 | 15.83 | 17,272 | +0.07(+0.46%) |
Apr 24, 2017 | 15.48 | 15.86 | 15.48 | 15.75 | 23,230 | +0.38(+2.49%) |
Apr 21, 2017 | 15.28 | 15.37 | 15.28 | 15.37 | 31,239 | +0.00(+0.00%) |
Apr 20, 2017 | 15.36 | 15.39 | 15.36 | 15.37 | 27,238 | +0.12(+0.79%) |
Apr 19, 2017 | 15.28 | 15.34 | 15.23 | 15.25 | 77,778 | +0.04(+0.26%) |
Apr 18, 2017 | 15.24 | 15.26 | 15.20 | 15.21 | 39,851 | -0.13(-0.83%) |
Apr 17, 2017 | 16.10 | 16.10 | 15.32 | 15.34 | 335,338 | +0.02(+0.16%) |
Apr 13, 2017 | 15.39 | 15.40 | 15.32 | 15.32 | 10,972 | -0.06(-0.36%) |
Apr 12, 2017 | 15.43 | 15.43 | 15.37 | 15.37 | 13,543 | -0.13(-0.82%) |
Apr 11, 2017 | 15.44 | 15.50 | 15.36 | 15.50 | 24,024 | +0.10(+0.62%) |
Apr 10, 2017 | 15.40 | 15.45 | 15.40 | 15.40 | 4,260 | -0.07(-0.46%) |
Apr 07, 2017 | 15.55 | 15.65 | 15.33 | 15.48 | 50,546 | +0.14(+0.88%) |
Apr 06, 2017 | 15.33 | 15.44 | 15.33 | 15.34 | 40,830 | -0.10(-0.67%) |
Apr 05, 2017 | 15.49 | 15.50 | 15.42 | 15.44 | 12,916 | -0.06(-0.36%) |
Apr 04, 2017 | 15.52 | 15.52 | 15.42 | 15.50 | 15,423 | -0.01(-0.05%) |
Apr 03, 2017 | 15.52 | 15.52 | 15.43 | 15.51 | 26,352 | +0.09(+0.57%) |
Mar 31, 2017 | 15.49 | 15.53 | 15.42 | 15.42 | 34,058 | -0.14(-0.92%) |
Mar 30, 2017 | 15.56 | 15.56 | 15.52 | 15.56 | 31,368 | +0.10(+0.62%) |
Mar 29, 2017 | 15.62 | 15.62 | 15.47 | 15.47 | 70,594 | -0.08(-0.51%) |
Mar 28, 2017 | 15.35 | 15.59 | 15.35 | 15.55 | 33,961 | +0.14(+0.93%) |
Mar 27, 2017 | 15.37 | 15.48 | 15.37 | 15.40 | 17,397 | -0.07(-0.46%) |
Mar 24, 2017 | 15.45 | 15.48 | 15.42 | 15.48 | 48,876 | +0.09(+0.57%) |
Mar 23, 2017 | 15.42 | 15.46 | 15.39 | 15.39 | 9,744 | +0.02(+0.12%) |
Mar 22, 2017 | 15.27 | 15.42 | 15.24 | 15.37 | 149,202 | +0.08(+0.52%) |
Mar 21, 2017 | 15.55 | 15.55 | 15.29 | 15.29 | 10,864 | -0.14(-0.88%) |
Mar 20, 2017 | 15.50 | 15.50 | 15.43 | 15.43 | 3,564 | +0.04(+0.26%) |
Mar 17, 2017 | 15.43 | 15.50 | 15.39 | 15.39 | 26,713 | -0.08(-0.51%) |
Mar 16, 2017 | 15.43 | 15.48 | 15.43 | 15.46 | 48,938 | +0.07(+0.47%) |
Mar 15, 2017 | 15.25 | 15.39 | 15.25 | 15.39 | 881,181 | +0.17(+1.10%) |
Mar 14, 2017 | 15.20 | 15.23 | 15.20 | 15.23 | 1,288 | -0.02(-0.10%) |
Mar 13, 2017 | 15.29 | 15.31 | 15.24 | 15.24 | 18,288 | -0.02(-0.10%) |
Mar 10, 2017 | 15.24 | 15.27 | 15.22 | 15.26 | 751,623 | +0.16(+1.05%) |
Mar 09, 2017 | 15.81 | 15.81 | 15.10 | 15.10 | 5,308 | -0.03(-0.21%) |
Mar 08, 2017 | 15.11 | 15.17 | 15.11 | 15.13 | 11,851 | +0.04(+0.26%) |
Mar 07, 2017 | 15.15 | 15.15 | 15.09 | 15.09 | 638 | -0.01(-0.05%) |
Mar 06, 2017 | 15.14 | 15.14 | 15.10 | 15.10 | 10,726 | -0.14(-0.94%) |
Mar 03, 2017 | 15.17 | 15.25 | 15.17 | 15.24 | 3,898 | +0.05(+0.31%) |
Mar 02, 2017 | 15.32 | 15.32 | 15.19 | 15.19 | 29,473 | -0.07(-0.47%) |
Mar 01, 2017 | 15.18 | 15.52 | 15.18 | 15.27 | 14,809 | +0.22(+1.48%) |
Feb 28, 2017 | 15.01 | 15.04 | 15.00 | 15.04 | 20,277 | -0.02(-0.11%) |
Feb 27, 2017 | 15.00 | 15.06 | 14.96 | 15.06 | 5,846 | +0.09(+0.58%) |
Feb 24, 2017 | 15.01 | 15.01 | 14.96 | 14.97 | 37,272 | -0.18(-1.21%) |
Feb 23, 2017 | 15.18 | 15.19 | 15.12 | 15.15 | 28,716 | +0.00(+0.00%) |
Feb 22, 2017 | 15.11 | 15.18 | 15.09 | 15.15 | 3,987 | -0.01(-0.05%) |
Feb 21, 2017 | 15.11 | 15.16 | 15.11 | 15.16 | 5,228 | +0.08(+0.53%) |
Feb 17, 2017 | 15.08 | 15.08 | 15.08 | 0 | +0.03(+0.21%) | |
Feb 16, 2017 | 15.10 | 15.10 | 15.03 | 15.05 | 2,329 | -0.06(-0.37%) |
Feb 15, 2017 | 15.05 | 15.12 | 15.00 | 15.11 | 17,682 | +0.06(+0.37%) |
Feb 14, 2017 | 14.99 | 15.06 | 14.94 | 15.05 | 11,001 | +0.06(+0.43%) |
Feb 13, 2017 | 15.08 | 15.08 | 14.99 | 14.99 | 328,902 | -0.02(-0.11%) |
Feb 10, 2017 | 14.99 | 15.00 | 14.92 | 15.00 | 12,212 | +0.14(+0.91%) |
Feb 09, 2017 | 14.91 | 14.96 | 14.87 | 14.87 | 262,519 | -0.02(-0.11%) |
Feb 08, 2017 | 14.78 | 14.88 | 14.78 | 14.88 | 12,315 | +0.02(+0.16%) |
Feb 07, 2017 | 14.80 | 14.86 | 14.76 | 14.86 | 279,278 | +0.12(+0.81%) |
Feb 06, 2017 | 14.77 | 14.84 | 14.73 | 14.74 | 23,869 | -0.13(-0.86%) |
Feb 03, 2017 | 14.91 | 14.92 | 14.83 | 14.87 | 5,735 | +0.09(+0.59%) |
Feb 02, 2017 | 14.81 | 14.85 | 14.78 | 14.78 | 16,303 | -0.09(-0.59%) |
Feb 01, 2017 | 14.84 | 14.87 | 14.78 | 14.87 | 11,092 | +0.11(+0.75%) |
Jan 31, 2017 | 14.84 | 14.84 | 14.71 | 14.76 | 27,011 | +0.04(+0.27%) |
Jan 30, 2017 | 15.04 | 15.04 | 14.72 | 14.72 | 19,266 | -0.11(-0.75%) |
Jan 27, 2017 | 14.92 | 14.96 | 14.83 | 14.83 | 14,223 | -0.14(-0.96%) |
Jan 26, 2017 | 14.96 | 14.97 | 14.94 | 14.97 | 30,842 | +0.07(+0.48%) |
Jan 25, 2017 | 14.92 | 14.92 | 14.87 | 14.90 | 3,309 | +0.18(+1.19%) |
Jan 24, 2017 | 14.76 | 14.79 | 14.68 | 14.73 | 12,582 | +0.08(+0.54%) |
Jan 23, 2017 | 14.75 | 15.40 | 14.32 | 14.65 | 2,015 | -0.14(-0.97%) |
Jan 20, 2017 | 14.69 | 14.79 | 14.69 | 14.79 | 1,622 | +0.09(+0.60%) |
Jan 19, 2017 | 14.71 | 14.72 | 14.62 | 14.70 | 5,214 | -0.02(-0.16%) |
Jan 18, 2017 | 14.67 | 14.73 | 14.67 | 14.73 | 1,813 | +0.05(+0.37%) |
Jan 17, 2017 | 14.67 | 14.67 | 14.67 | 14.67 | 662 | -0.11(-0.76%) |
Jan 13, 2017 | 14.78 | 14.78 | 14.78 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 14.84 | 14.84 | 14.71 | 14.76 | 4,554 | -0.01(-0.10%) |
Jan 11, 2017 | 14.76 | 14.78 | 14.70 | 14.77 | 6,496 | +0.04(+0.27%) |
Jan 10, 2017 | 14.74 | 14.74 | 14.72 | 14.73 | 3,637 | +0.04(+0.27%) |
Jan 09, 2017 | 14.75 | 14.75 | 14.69 | 14.69 | 2,990 | -0.06(-0.38%) |
Jan 06, 2017 | 14.73 | 14.76 | 14.69 | 14.75 | 132,797 | -0.04(-0.27%) |
Jan 05, 2017 | 14.72 | 14.80 | 14.72 | 14.79 | 8,310 | +0.10(+0.70%) |
Jan 04, 2017 | 14.63 | 14.69 | 14.63 | 14.69 | 2,169 | +0.13(+0.87%) |
Jan 03, 2017 | 14.59 | 14.60 | 14.51 | 14.56 | 3,415 | +0.14(+0.94%) |
Dec 30, 2016 | 14.42 | 14.42 | 14.42 | 0 | +0.09(+0.61%) | |
Dec 29, 2016 | 14.45 | 14.45 | 14.34 | 14.34 | 11,430 | -0.08(-0.55%) |
Dec 28, 2016 | 14.46 | 14.46 | 14.41 | 14.41 | 382 | -0.06(-0.42%) |
Dec 27, 2016 | 14.53 | 14.53 | 14.45 | 14.48 | 722 | +0.06(+0.44%) |
Dec 23, 2016 | 14.41 | 14.41 | 14.41 | 0 | +0.03(+0.24%) | |
Dec 22, 2016 | 14.35 | 14.42 | 14.35 | 14.38 | 3,985 | -0.03(-0.19%) |
Dec 21, 2016 | 14.40 | 14.42 | 14.37 | 14.40 | 3,995 | -0.02(-0.15%) |
Dec 20, 2016 | 14.43 | 14.47 | 14.43 | 14.43 | 8,161 | +0.09(+0.60%) |
Dec 19, 2016 | 14.45 | 14.45 | 14.34 | 14.34 | 353,428 | -0.02(-0.11%) |
Dec 16, 2016 | 14.50 | 14.50 | 14.36 | 14.36 | 1,437 | -0.02(-0.11%) |
Dec 15, 2016 | 14.43 | 14.48 | 14.36 | 14.37 | 257,904 | -0.08(-0.54%) |
Dec 14, 2016 | 14.47 | 14.57 | 14.45 | 14.45 | 28,918 | -0.02(-0.11%) |
Dec 13, 2016 | 14.54 | 14.61 | 14.47 | 14.47 | 433,202 | +0.04(+0.27%) |
Dec 12, 2016 | 14.46 | 14.46 | 14.43 | 14.43 | 9,202 | -0.06(-0.43%) |
Dec 09, 2016 | 14.50 | 14.50 | 14.49 | 14.49 | 1,153 | +0.07(+0.48%) |
Dec 08, 2016 | 14.45 | 14.45 | 14.42 | 14.42 | 1,225 | +0.04(+0.31%) |
Dec 07, 2016 | 14.26 | 14.42 | 14.26 | 14.38 | 2,902 | +0.14(+0.96%) |
Dec 06, 2016 | 14.15 | 14.24 | 14.13 | 14.24 | 2,614 | +0.11(+0.79%) |
Dec 05, 2016 | 14.11 | 14.13 | 14.08 | 14.13 | 2,981 | +0.11(+0.77%) |
Dec 02, 2016 | 13.96 | 14.02 | 13.88 | 14.02 | 47,983 | +0.07(+0.50%) |
Dec 01, 2016 | 13.96 | 13.99 | 13.95 | 13.95 | 2,390 | -0.01(-0.06%) |
Nov 30, 2016 | 13.98 | 14.04 | 13.96 | 13.96 | 6,119 | -0.07(-0.50%) |
Nov 29, 2016 | 13.99 | 14.04 | 13.96 | 14.03 | 13,592 | +0.03(+0.22%) |
Nov 28, 2016 | 13.92 | 14.00 | 13.92 | 14.00 | 9,083 | -0.05(-0.33%) |
Nov 25, 2016 | 14.04 | 14.04 | 14.04 | 14.04 | 398 | +0.15(+1.07%) |
Nov 23, 2016 | 13.90 | 13.90 | 13.90 | 0 | -0.09(-0.67%) | |
Nov 22, 2016 | 14.02 | 14.02 | 13.95 | 13.99 | 24,562 | +0.11(+0.77%) |
Nov 21, 2016 | 13.93 | 13.95 | 13.87 | 13.88 | 1,947 | +0.11(+0.81%) |
Nov 18, 2016 | 13.84 | 13.87 | 13.76 | 13.77 | 23,938 | -0.12(-0.84%) |
Nov 17, 2016 | 13.95 | 13.99 | 13.95 | 13.89 | 2,825 | +0.10(+0.74%) |
Nov 16, 2016 | 13.90 | 13.90 | 13.79 | 13.79 | 4,656 | -0.20(-1.45%) |
Nov 15, 2016 | 13.89 | 13.99 | 13.84 | 13.99 | 5,563 | +0.21(+1.55%) |
Nov 14, 2016 | 13.86 | 13.86 | 13.78 | 13.78 | 300 | -0.19(-1.36%) |
Nov 10, 2016 | 13.97 | 76 | +0.08(+0.56%) | |||
Nov 09, 2016 | 13.86 | 14.02 | 13.86 | 13.89 | 2,203 | -0.06(-0.44%) |
Nov 08, 2016 | 13.85 | 13.98 | 13.85 | 13.95 | 20,480 | +0.12(+0.84%) |
Nov 07, 2016 | 13.93 | 13.96 | 13.72 | 13.83 | 16,508 | +0.23(+1.66%) |
Nov 04, 2016 | 13.76 | 13.76 | 13.61 | 13.61 | 6,544 | -0.13(-0.97%) |
Nov 03, 2016 | 13.85 | 13.85 | 13.74 | 13.74 | 3,130 | -0.15(-1.11%) |
Nov 02, 2016 | 13.88 | 13.89 | 13.80 | 13.89 | 12,504 | -0.17(-1.18%) |
Nov 01, 2016 | 14.06 | 14.06 | 14.06 | 14.06 | 381 | +0.01(+0.10%) |
Oct 31, 2016 | 14.04 | 14.05 | 14.03 | 14.05 | 2,281 | +0.03(+0.18%) |
Oct 28, 2016 | 14.03 | 14.03 | 14.02 | 14.02 | 450 | -0.05(-0.33%) |
Oct 27, 2016 | 14.06 | 14.08 | 14.03 | 14.07 | 23,819 | +0.01(+0.06%) |
Oct 26, 2016 | 14.10 | 14.17 | 14.06 | 14.06 | 9,811 | -0.04(-0.28%) |
Oct 25, 2016 | 14.10 | 14.17 | 14.06 | 14.10 | 3,772 | +0.02(+0.11%) |
Oct 24, 2016 | 14.10 | 14.10 | 14.08 | 14.08 | 1,378 | +0.00(+0.00%) |
Oct 21, 2016 | 14.06 | 14.17 | 14.06 | 14.08 | 24,381 | -0.03(-0.22%) |
Oct 20, 2016 | 14.20 | 14.20 | 14.11 | 14.11 | 2,739 | +0.05(+0.33%) |
Oct 19, 2016 | 14.17 | 14.18 | 14.07 | 14.07 | 4,228 | -0.06(-0.44%) |
Oct 18, 2016 | 14.13 | 14.14 | 14.04 | 14.13 | 4,430 | +0.13(+0.95%) |
Oct 17, 2016 | 13.92 | 14.00 | 13.92 | 14.00 | 3,646 | -0.06(-0.41%) |
Oct 14, 2016 | 13.79 | 14.05 | 13.79 | 14.05 | 410 | +0.14(+1.03%) |
Oct 13, 2016 | 13.90 | 13.93 | 13.81 | 13.91 | 3,175 | -0.07(-0.50%) |
Oct 12, 2016 | 14.11 | 14.11 | 13.96 | 13.98 | 753,357 | +0.02(+0.11%) |
Oct 11, 2016 | 14.08 | 14.18 | 13.97 | 13.97 | 6,658 | -0.19(-1.32%) |
Oct 10, 2016 | 14.15 | 14.15 | 14.15 | 14.15 | 734 | -0.07(-0.49%) |
Oct 07, 2016 | 14.22 | 14.22 | 14.13 | 14.22 | 2,435 | +0.08(+0.55%) |
Oct 06, 2016 | 14.21 | 14.30 | 14.15 | 14.15 | 10,067 | -0.03(-0.22%) |
Oct 04, 2016 | 14.33 | 14.18 | 14.18 | 14.18 | 1,920 | -0.07(-0.49%) |
Oct 03, 2016 | 14.18 | 14.25 | 14.18 | 14.25 | 1,044 | +0.01(+0.05%) |
Sep 30, 2016 | 14.11 | 14.26 | 14.10 | 14.24 | 14,146 | +0.17(+1.23%) |
Sep 29, 2016 | 14.74 | 14.74 | 13.98 | 14.07 | 59,470 | -0.32(-2.23%) |
Sep 28, 2016 | 14.54 | 14.67 | 14.24 | 14.39 | 67,507 | -0.24(-1.65%) |
Sep 27, 2016 | 14.11 | 14.63 | 14.11 | 14.63 | 9,695 | +0.57(+4.03%) |
Sep 26, 2016 | 14.09 | 14.12 | 14.06 | 14.06 | 4,411 | -0.17(-1.18%) |
Sep 23, 2016 | 14.26 | 14.30 | 14.23 | 14.23 | 2,243 | -0.16(-1.09%) |
Sep 22, 2016 | 14.22 | 14.41 | 14.22 | 14.39 | 3,533 | +0.26(+1.87%) |
Sep 21, 2016 | 14.19 | 14.19 | 14.01 | 14.12 | 24,822 | +0.06(+0.44%) |
Sep 20, 2016 | 14.02 | 14.06 | 13.91 | 14.06 | 148,405 | +0.09(+0.61%) |
Sep 19, 2016 | 13.88 | 13.98 | 13.84 | 13.98 | 4,736 | +0.12(+0.83%) |
Sep 16, 2016 | 13.88 | 13.95 | 13.74 | 13.86 | 2,867 | -0.15(-1.05%) |
Sep 15, 2016 | 13.92 | 14.01 | 13.89 | 14.01 | 11,031 | +0.18(+1.31%) |
Sep 14, 2016 | 13.85 | 13.94 | 13.83 | 13.83 | 1,917 | -0.03(-0.20%) |
Sep 13, 2016 | 14.01 | 14.01 | 13.83 | 13.85 | 2,783 | -0.29(-2.02%) |
Sep 12, 2016 | 14.45 | 14.45 | 14.00 | 14.14 | 2,985 | +0.02(+0.11%) |
Sep 09, 2016 | 14.15 | 14.23 | 14.09 | 14.12 | 21,369 | -0.15(-1.07%) |
Sep 08, 2016 | 14.34 | 14.37 | 14.26 | 14.28 | 7,957 | -0.08(-0.58%) |
Sep 07, 2016 | 14.29 | 14.37 | 14.22 | 14.36 | 22,891 | +0.10(+0.73%) |
Sep 06, 2016 | 14.31 | 14.31 | 14.26 | 14.26 | 6,250 | +0.03(+0.23%) |
Sep 02, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 2,570 | +0.17(+1.21%) |
Sep 01, 2016 | 14.08 | 14.08 | 14.05 | 14.05 | 1,671 | +0.05(+0.38%) |
Aug 31, 2016 | 14.05 | 14.05 | 14.00 | 14.00 | 139,277 | -0.09(-0.61%) |
Aug 30, 2016 | 14.05 | 14.08 | 14.05 | 14.08 | 4,258 | +0.05(+0.33%) |
Aug 29, 2016 | 14.04 | 14.06 | 14.01 | 14.04 | 20,353 | +0.05(+0.39%) |
Aug 26, 2016 | 14.01 | 14.07 | 13.88 | 13.98 | 3,428 | -0.05(-0.39%) |
Aug 25, 2016 | 14.04 | 14.04 | 14.01 | 14.04 | 2,210 | -0.02(-0.17%) |
Aug 24, 2016 | 14.10 | 14.10 | 14.05 | 14.06 | 4,292 | -0.06(-0.40%) |
Aug 23, 2016 | 14.21 | 14.21 | 14.05 | 14.12 | 2,385 | +0.08(+0.56%) |
Aug 22, 2016 | 14.01 | 14.04 | 13.99 | 14.04 | 3,793 | -0.05(-0.38%) |
Aug 19, 2016 | 13.95 | 14.12 | 13.95 | 14.09 | 1,859 | +0.01(+0.06%) |
Aug 18, 2016 | 14.07 | 14.08 | 14.06 | 14.08 | 950 | -0.02(-0.11%) |
Aug 17, 2016 | 14.07 | 14.10 | 14.01 | 14.10 | 20,026 | -0.00(-0.03%) |
Aug 16, 2016 | 14.13 | 14.15 | 14.09 | 14.11 | 5,894 | -0.10(-0.73%) |
Aug 15, 2016 | 14.16 | 14.22 | 14.16 | 14.21 | 1,674 | -0.01(-0.06%) |
Aug 12, 2016 | 14.18 | 14.22 | 14.13 | 14.22 | 6,354 | +0.02(+0.11%) |
Aug 11, 2016 | 14.24 | 14.26 | 14.18 | 14.20 | 8,711 | +0.11(+0.77%) |
Aug 10, 2016 | 14.09 | 14.11 | 14.00 | 14.09 | 2,248 | +0.05(+0.39%) |
Aug 09, 2016 | 14.01 | 14.06 | 14.01 | 14.04 | 1,676,384 | +0.17(+1.22%) |
Aug 08, 2016 | 14.22 | 14.22 | 13.87 | 13.87 | 2,568 | -0.01(-0.06%) |
Aug 05, 2016 | 13.88 | 13.88 | 13.88 | 13.88 | 1,652 | +0.08(+0.58%) |
Aug 04, 2016 | 13.77 | 13.80 | 13.77 | 13.80 | 1,570 | +0.10(+0.74%) |
Aug 03, 2016 | 13.65 | 13.70 | 13.65 | 13.70 | 3,320 | -0.06(-0.44%) |
Aug 02, 2016 | 13.71 | 13.76 | 13.68 | 13.76 | 3,483 | -0.13(-0.90%) |
Aug 01, 2016 | 15.34 | 15.34 | 13.81 | 13.88 | 5,492 | -0.07(-0.50%) |
Jul 29, 2016 | 13.92 | 13.98 | 13.91 | 13.95 | 2,747 | +0.06(+0.45%) |
Jul 28, 2016 | 13.84 | 13.89 | 13.84 | 13.89 | 700 | -0.03(-0.22%) |
Jul 27, 2016 | 13.84 | 13.94 | 13.77 | 13.92 | 11,734 | +0.12(+0.86%) |
Jul 26, 2016 | 13.80 | 13.84 | 13.74 | 13.80 | 7,327 | +0.05(+0.36%) |
Jul 25, 2016 | 13.80 | 13.80 | 13.75 | 13.75 | 625 | -0.05(-0.37%) |
Jul 22, 2016 | 13.74 | 13.84 | 13.72 | 13.80 | 8,823 | +0.11(+0.79%) |
Jul 21, 2016 | 13.73 | 13.79 | 13.70 | 13.70 | 3,898 | -0.09(-0.67%) |
Jul 20, 2016 | 13.80 | 13.82 | 13.76 | 13.79 | 3,775 | +0.05(+0.39%) |
Jul 19, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 684 | -0.03(-0.23%) |
Jul 18, 2016 | 13.63 | 13.84 | 13.63 | 13.77 | 8,238 | -0.02(-0.17%) |
Jul 15, 2016 | 13.77 | 13.82 | 13.69 | 13.79 | 6,828 | +0.00(+0.00%) |
Jul 14, 2016 | 13.84 | 13.84 | 13.73 | 13.79 | 4,576 | +0.09(+0.63%) |
Jul 13, 2016 | 13.70 | 13.70 | 13.70 | 13.70 | 1,980 | +0.02(+0.15%) |
Jul 12, 2016 | 13.68 | 13.68 | 13.68 | 13.68 | 466 | +0.14(+1.05%) |
Jul 11, 2016 | 13.50 | 13.54 | 13.50 | 13.54 | 7,858 | +0.32(+2.41%) |
Jul 08, 2016 | 13.23 | 13.23 | 13.22 | 13.22 | 466 | +0.16(+1.25%) |
Jul 07, 2016 | 13.20 | 13.21 | 13.06 | 13.06 | 40,780 | -0.02(-0.12%) |
Jul 06, 2016 | 12.95 | 13.12 | 12.90 | 13.07 | 12,009 | -0.08(-0.60%) |
Jul 05, 2016 | 13.15 | 13.15 | 13.15 | 13.15 | 675 | -0.19(-1.39%) |
Jul 01, 2016 | 13.48 | 13.34 | 13.34 | 13.34 | 2,955 | -0.02(-0.12%) |
Jun 30, 2016 | 13.80 | 13.80 | 13.20 | 13.35 | 51,938 | +0.16(+1.18%) |
Jun 29, 2016 | 13.11 | 13.28 | 13.11 | 13.20 | 8,061 | +0.23(+1.80%) |
Jun 28, 2016 | 12.96 | 12.96 | 12.96 | 12.96 | 429 | +0.19(+1.52%) |
Jun 27, 2016 | 13.00 | 13.00 | 12.54 | 12.77 | 20,665 | -0.16(-1.26%) |
Jun 24, 2016 | 13.07 | 13.07 | 12.93 | 12.93 | 18,375 | -0.84(-6.10%) |
Jun 23, 2016 | 13.75 | 13.83 | 13.75 | 13.77 | 12,448 | +0.22(+1.61%) |
Jun 22, 2016 | 13.60 | 13.60 | 13.53 | 13.56 | 2,244,391 | +0.03(+0.23%) |
Jun 21, 2016 | 13.65 | 13.65 | 13.52 | 13.53 | 120,174 | +0.11(+0.80%) |
Jun 20, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 377 | +0.35(+2.72%) |
Jun 17, 2016 | 13.06 | 13.42 | 13.05 | 13.06 | 3,061 | +0.23(+1.80%) |
Jun 16, 2016 | 12.83 | 12.83 | 12.83 | 12.83 | 641 | -0.23(-1.77%) |
Jun 15, 2016 | 13.12 | 13.14 | 13.05 | 13.06 | 52,959 | +0.06(+0.47%) |
Jun 14, 2016 | 12.94 | 13.00 | 12.94 | 13.00 | 5,123 | -0.14(-1.09%) |
Jun 13, 2016 | 13.30 | 13.30 | 13.14 | 13.14 | 938 | -0.20(-1.50%) |
Jun 10, 2016 | 13.42 | 13.42 | 13.30 | 13.34 | 10,040 | -0.38(-2.78%) |
Jun 09, 2016 | 13.72 | 13.73 | 13.66 | 13.73 | 7,608 | -0.11(-0.77%) |
Jun 08, 2016 | 13.88 | 13.88 | 13.83 | 13.83 | 3,011 | +0.02(+0.15%) |
Jun 07, 2016 | 13.86 | 13.86 | 13.81 | 13.81 | 750 | +0.07(+0.51%) |
Jun 06, 2016 | 13.76 | 13.76 | 13.73 | 13.74 | 4,733 | +0.10(+0.74%) |
Jun 03, 2016 | 13.64 | 13.64 | 13.64 | 13.64 | 14,973 | +0.01(+0.06%) |
Jun 02, 2016 | 13.57 | 13.67 | 13.57 | 13.63 | 5,161 | -0.05(-0.33%) |