Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.08 | 17.17 | 16.91 | 16.95 | 987,675 | -0.04(-0.25%) |
Jun 29, 2017 | 17.04 | 17.13 | 16.87 | 17.00 | 998,298 | +0.09(+0.51%) |
Jun 28, 2017 | 16.74 | 17.08 | 16.62 | 16.91 | 955,067 | +0.26(+1.55%) |
Jun 27, 2017 | 16.44 | 16.74 | 16.40 | 16.65 | 733,881 | +0.13(+0.78%) |
Jun 26, 2017 | 16.61 | 16.74 | 16.44 | 16.52 | 644,086 | -0.09(-0.52%) |
Jun 23, 2017 | 16.61 | 16.61 | 324,479 | +0.04(+0.26%) | ||
Jun 22, 2017 | 16.61 | 16.61 | 16.31 | 16.57 | 700,909 | +0.00(+0.00%) |
Jun 21, 2017 | 16.05 | 16.59 | 16.00 | 16.57 | 1,262,364 | +0.52(+3.21%) |
Jun 20, 2017 | 16.18 | 16.25 | 15.92 | 16.05 | 471,329 | -0.04(-0.27%) |
Jun 19, 2017 | 15.71 | 16.27 | 15.62 | 16.10 | 861,322 | +0.39(+2.46%) |
Jun 16, 2017 | 15.79 | 15.84 | 15.58 | 15.71 | 576,995 | +0.00(+0.00%) |
Jun 15, 2017 | 15.84 | 15.92 | 15.62 | 15.71 | 585,499 | -0.30(-1.88%) |
Jun 14, 2017 | 15.84 | 16.10 | 15.67 | 16.01 | 1,587,482 | +0.17(+1.08%) |
Jun 13, 2017 | 15.58 | 15.88 | 15.37 | 15.84 | 1,242,598 | +0.30(+1.93%) |
Jun 12, 2017 | 15.54 | 15.67 | 15.19 | 15.54 | 1,099,316 | +0.00(+0.00%) |
Jun 09, 2017 | 15.41 | 15.54 | 15.15 | 15.54 | 701,848 | +0.43(+2.84%) |
Jun 08, 2017 | 15.54 | 15.54 | 15.06 | 15.11 | 726,487 | +0.13(+0.86%) |
Jun 07, 2017 | 14.94 | 15.06 | 14.72 | 14.98 | 517,213 | +0.13(+0.87%) |
Jun 06, 2017 | 14.98 | 15.06 | 14.76 | 14.85 | 1,037,322 | -0.21(-1.42%) |
Jun 05, 2017 | 15.37 | 15.41 | 14.98 | 15.06 | 633,194 | -0.21(-1.40%) |
Jun 02, 2017 | 15.41 | 15.41 | 15.24 | 15.28 | 443,673 | -0.09(-0.56%) |
Jun 01, 2017 | 15.19 | 15.41 | 15.11 | 15.37 | 757,846 | +0.21(+1.42%) |
May 31, 2017 | 15.32 | 15.36 | 14.98 | 15.15 | 807,654 | -0.17(-1.12%) |
May 30, 2017 | 15.24 | 15.37 | 15.15 | 15.32 | 613,540 | +0.09(+0.56%) |
May 26, 2017 | 15.15 | 15.39 | 15.15 | 15.24 | 490,360 | +0.09(+0.57%) |
May 25, 2017 | 15.28 | 15.40 | 15.15 | 15.15 | 511,905 | -0.13(-0.84%) |
May 24, 2017 | 15.54 | 15.54 | 15.17 | 15.28 | 570,109 | -0.17(-1.11%) |
May 23, 2017 | 15.41 | 15.54 | 15.24 | 15.45 | 1,005,569 | +0.13(+0.84%) |
May 22, 2017 | 15.24 | 15.67 | 15.02 | 15.32 | 1,198,670 | +0.21(+1.42%) |
May 19, 2017 | 14.85 | 15.22 | 14.85 | 15.11 | 908,000 | +0.30(+2.03%) |
May 18, 2017 | 14.94 | 14.98 | 14.46 | 14.81 | 2,336,590 | -0.17(-1.15%) |
May 17, 2017 | 15.79 | 15.79 | 14.94 | 14.98 | 1,420,278 | -0.99(-6.18%) |
May 16, 2017 | 16.01 | 16.14 | 15.75 | 15.97 | 1,543,301 | +0.00(+0.00%) |
May 15, 2017 | 15.71 | 16.14 | 15.67 | 15.97 | 1,326,835 | +0.30(+1.92%) |
May 12, 2017 | 15.45 | 15.79 | 15.32 | 15.67 | 826,619 | +0.17(+1.11%) |
May 11, 2017 | 15.41 | 15.49 | 15.02 | 15.49 | 956,239 | +0.30(+1.98%) |
May 10, 2017 | 15.28 | 15.34 | 15.15 | 15.19 | 389,728 | -0.13(-0.84%) |
May 09, 2017 | 15.24 | 15.41 | 14.94 | 15.32 | 1,140,945 | +0.09(+0.56%) |
May 08, 2017 | 15.58 | 15.58 | 15.13 | 15.24 | 1,058,013 | -0.30(-1.93%) |
May 05, 2017 | 15.54 | 15.62 | 15.24 | 15.54 | 926,473 | +0.00(+0.00%) |
May 04, 2017 | 15.67 | 16.01 | 15.45 | 15.54 | 1,940,583 | +0.09(+0.56%) |
May 03, 2017 | 15.06 | 15.58 | 14.95 | 15.45 | 3,247,710 | +0.52(+3.45%) |
May 02, 2017 | 15.19 | 15.22 | 14.76 | 14.94 | 850,523 | -0.30(-1.97%) |
May 01, 2017 | 15.24 | 15.28 | 15.06 | 15.24 | 719,802 | +0.04(+0.28%) |
Apr 28, 2017 | 15.02 | 15.19 | 14.94 | 15.19 | 1,156,879 | +0.17(+1.14%) |
Apr 27, 2017 | 14.59 | 15.02 | 14.42 | 15.02 | 1,224,410 | +0.43(+2.94%) |
Apr 26, 2017 | 14.34 | 14.59 | 14.34 | 14.59 | 618,003 | +0.26(+1.80%) |
Apr 25, 2017 | 14.34 | 14.51 | 14.25 | 14.34 | 908,010 | +0.04(+0.30%) |
Apr 24, 2017 | 13.91 | 14.38 | 13.87 | 14.29 | 1,014,467 | +0.52(+3.74%) |
Apr 21, 2017 | 13.91 | 13.91 | 13.65 | 13.78 | 521,662 | -0.13(-0.93%) |
Apr 20, 2017 | 13.61 | 13.99 | 13.52 | 13.91 | 483,477 | +0.26(+1.89%) |
Apr 19, 2017 | 13.52 | 13.86 | 13.50 | 13.65 | 713,356 | +0.13(+0.95%) |
Apr 18, 2017 | 13.78 | 13.78 | 13.52 | 13.52 | 449,536 | -0.30(-2.17%) |
Apr 17, 2017 | 13.86 | 13.94 | 13.73 | 13.82 | 377,197 | -0.04(-0.31%) |
Apr 13, 2017 | 13.73 | 13.91 | 13.65 | 13.86 | 378,750 | +0.13(+0.94%) |
Apr 12, 2017 | 13.86 | 13.93 | 13.69 | 13.73 | 450,084 | -0.17(-1.23%) |
Apr 11, 2017 | 13.78 | 13.95 | 13.69 | 13.91 | 485,029 | +0.13(+0.93%) |
Apr 10, 2017 | 13.65 | 13.86 | 13.52 | 13.78 | 283,119 | +0.17(+1.26%) |
Apr 07, 2017 | 13.61 | 13.73 | 13.48 | 13.61 | 335,765 | +0.04(+0.32%) |
Apr 06, 2017 | 13.39 | 13.73 | 13.39 | 13.56 | 456,637 | -0.09(-0.63%) |
Apr 05, 2017 | 13.69 | 13.82 | 13.48 | 13.65 | 522,171 | +0.00(+0.00%) |
Apr 04, 2017 | 13.56 | 13.73 | 13.39 | 13.65 | 471,766 | +0.00(+0.00%) |
Apr 03, 2017 | 13.73 | 13.78 | 13.48 | 13.65 | 423,776 | -0.04(-0.31%) |
Mar 31, 2017 | 13.61 | 13.80 | 13.56 | 13.69 | 405,396 | +0.04(+0.31%) |
Mar 30, 2017 | 13.56 | 13.69 | 13.56 | 13.65 | 471,927 | +0.09(+0.63%) |
Mar 29, 2017 | 13.61 | 13.65 | 13.52 | 13.56 | 172,514 | -0.09(-0.63%) |
Mar 28, 2017 | 13.69 | 13.88 | 13.61 | 13.65 | 263,235 | -0.09(-0.63%) |
Mar 27, 2017 | 13.35 | 13.73 | 13.26 | 13.73 | 548,495 | +0.30(+2.24%) |
Mar 24, 2017 | 13.61 | 13.61 | 13.35 | 13.43 | 384,286 | -0.21(-1.57%) |
Mar 23, 2017 | 13.56 | 13.78 | 13.52 | 13.65 | 281,050 | +0.09(+0.63%) |
Mar 22, 2017 | 13.48 | 13.73 | 13.31 | 13.56 | 1,227,534 | +0.04(+0.32%) |
Mar 21, 2017 | 13.73 | 13.82 | 13.39 | 13.52 | 552,564 | -0.21(-1.56%) |
Mar 20, 2017 | 13.73 | 13.86 | 13.65 | 13.73 | 236,849 | -0.04(-0.31%) |
Mar 17, 2017 | 14.16 | 14.16 | 13.78 | 13.78 | 543,331 | -0.34(-2.43%) |
Mar 16, 2017 | 14.12 | 14.25 | 14.03 | 14.12 | 619,881 | +0.04(+0.30%) |
Mar 15, 2017 | 13.99 | 14.21 | 13.91 | 14.08 | 616,124 | +0.09(+0.61%) |
Mar 14, 2017 | 13.69 | 13.99 | 13.65 | 13.99 | 672,255 | +0.30(+2.19%) |
Mar 13, 2017 | 13.78 | 13.82 | 13.52 | 13.69 | 568,479 | +0.21(+1.59%) |
Mar 10, 2017 | 13.39 | 13.52 | 13.35 | 13.48 | 314,206 | +0.17(+1.29%) |
Mar 09, 2017 | 13.39 | 13.65 | 13.26 | 13.31 | 708,010 | -0.17(-1.27%) |
Mar 08, 2017 | 13.52 | 13.67 | 13.48 | 13.48 | 369,298 | -0.09(-0.63%) |
Mar 07, 2017 | 13.56 | 13.73 | 13.52 | 13.56 | 665,562 | -0.09(-0.63%) |
Mar 06, 2017 | 13.61 | 13.69 | 13.43 | 13.65 | 942,975 | -0.04(-0.31%) |
Mar 03, 2017 | 13.78 | 13.82 | 13.61 | 13.69 | 605,417 | -0.04(-0.31%) |
Mar 02, 2017 | 13.82 | 13.95 | 13.69 | 13.73 | 1,084,607 | -0.13(-0.93%) |
Mar 01, 2017 | 13.99 | 14.03 | 13.82 | 13.86 | 736,071 | +0.09(+0.62%) |
Feb 28, 2017 | 14.03 | 14.08 | 13.67 | 13.78 | 729,158 | -0.30(-2.13%) |
Feb 27, 2017 | 13.95 | 14.16 | 13.91 | 14.08 | 772,040 | +0.09(+0.61%) |
Feb 24, 2017 | 13.86 | 14.03 | 13.82 | 13.99 | 430,188 | +0.04(+0.31%) |
Feb 23, 2017 | 14.03 | 14.16 | 13.83 | 13.95 | 1,107,545 | -0.04(-0.31%) |
Feb 22, 2017 | 13.82 | 14.08 | 13.82 | 13.99 | 723,050 | +0.09(+0.62%) |
Feb 21, 2017 | 13.78 | 14.08 | 13.78 | 13.91 | 781,878 | +0.13(+0.93%) |
Feb 17, 2017 | 13.78 | 13.78 | 13.78 | 0 | +0.04(+0.31%) | |
Feb 16, 2017 | 13.82 | 14.08 | 13.69 | 13.73 | 1,485,779 | -0.30(-2.14%) |
Feb 15, 2017 | 14.16 | 14.29 | 13.91 | 14.03 | 2,447,438 | -0.09(-0.61%) |
Feb 14, 2017 | 13.82 | 14.12 | 13.78 | 14.12 | 1,262,779 | +0.26(+1.86%) |
Feb 13, 2017 | 13.91 | 14.08 | 13.78 | 13.86 | 1,635,249 | -0.09(-0.62%) |
Feb 10, 2017 | 13.95 | 14.08 | 13.86 | 13.95 | 734,923 | -0.04(-0.31%) |
Feb 09, 2017 | 14.21 | 14.21 | 13.73 | 13.99 | 1,521,960 | -0.13(-0.91%) |
Feb 08, 2017 | 14.16 | 14.28 | 13.73 | 14.12 | 3,404,264 | -0.60(-4.08%) |
Feb 07, 2017 | 14.64 | 14.72 | 14.42 | 14.72 | 1,010,308 | +0.21(+1.48%) |
Feb 06, 2017 | 14.59 | 14.72 | 14.42 | 14.51 | 995,374 | -0.09(-0.59%) |
Feb 03, 2017 | 14.68 | 14.81 | 14.55 | 14.59 | 1,458,147 | +0.00(+0.00%) |
Feb 02, 2017 | 14.76 | 14.81 | 14.55 | 14.59 | 759,685 | -0.17(-1.16%) |
Feb 01, 2017 | 15.02 | 15.02 | 14.64 | 14.76 | 1,114,798 | -0.09(-0.58%) |
Jan 31, 2017 | 14.85 | 14.94 | 14.68 | 14.85 | 408,118 | -0.09(-0.57%) |
Jan 30, 2017 | 14.81 | 14.98 | 14.64 | 14.94 | 933,905 | +0.04(+0.29%) |
Jan 27, 2017 | 14.98 | 14.98 | 14.85 | 14.89 | 413,510 | -0.04(-0.29%) |
Jan 26, 2017 | 14.89 | 14.98 | 14.81 | 14.94 | 626,216 | +0.09(+0.58%) |
Jan 25, 2017 | 14.81 | 14.94 | 14.59 | 14.85 | 882,566 | +0.13(+0.87%) |
Jan 24, 2017 | 14.59 | 14.76 | 14.55 | 14.72 | 774,537 | +0.17(+1.18%) |
Jan 23, 2017 | 14.59 | 14.64 | 14.42 | 14.55 | 476,093 | -0.04(-0.29%) |
Jan 20, 2017 | 14.59 | 14.64 | 14.46 | 14.59 | 488,150 | +0.13(+0.89%) |
Jan 19, 2017 | 14.64 | 14.64 | 14.34 | 14.46 | 497,033 | -0.04(-0.30%) |
Jan 18, 2017 | 14.64 | 14.72 | 14.46 | 14.51 | 974,815 | -0.13(-0.88%) |
Jan 17, 2017 | 14.55 | 14.72 | 14.42 | 14.64 | 1,375,742 | +0.09(+0.59%) |
Jan 13, 2017 | 14.55 | 14.55 | 14.55 | 0 | +0.09(+0.59%) | |
Jan 12, 2017 | 14.42 | 14.55 | 14.25 | 14.46 | 758,849 | +0.09(+0.60%) |
Jan 11, 2017 | 14.34 | 14.42 | 14.16 | 14.38 | 853,535 | +0.09(+0.60%) |
Jan 10, 2017 | 14.38 | 14.51 | 14.21 | 14.29 | 605,865 | -0.04(-0.30%) |
Jan 09, 2017 | 14.29 | 14.55 | 14.25 | 14.34 | 1,228,550 | +0.04(+0.30%) |
Jan 06, 2017 | 14.12 | 14.46 | 14.08 | 14.29 | 2,129,537 | +0.30(+2.15%) |
Jan 05, 2017 | 13.82 | 14.03 | 13.73 | 13.99 | 1,150,285 | +0.21(+1.56%) |
Jan 04, 2017 | 13.61 | 13.95 | 13.45 | 13.78 | 1,578,202 | +0.39(+2.88%) |
Jan 03, 2017 | 13.31 | 13.52 | 13.05 | 13.39 | 1,238,096 | +0.30(+2.29%) |
Dec 30, 2016 | 13.09 | 13.09 | 13.09 | 0 | +0.13(+0.99%) | |
Dec 29, 2016 | 13.05 | 13.18 | 12.88 | 12.96 | 1,171,610 | -0.09(-0.66%) |
Dec 28, 2016 | 13.13 | 13.18 | 12.96 | 13.05 | 671,609 | +0.00(+0.00%) |
Dec 27, 2016 | 13.18 | 13.33 | 13.05 | 13.05 | 1,058,309 | -0.17(-1.30%) |
Dec 23, 2016 | 13.22 | 13.22 | 13.22 | 0 | +0.04(+0.33%) | |
Dec 22, 2016 | 13.43 | 13.48 | 12.96 | 13.18 | 1,615,667 | -0.21(-1.60%) |
Dec 21, 2016 | 13.48 | 13.61 | 13.35 | 13.39 | 940,348 | -0.09(-0.64%) |
Dec 20, 2016 | 13.73 | 13.82 | 13.39 | 13.48 | 823,278 | -0.04(-0.32%) |
Dec 19, 2016 | 13.56 | 13.56 | 13.26 | 13.52 | 827,103 | +0.00(+0.00%) |
Dec 16, 2016 | 13.52 | 13.65 | 13.48 | 13.52 | 1,296,286 | +0.09(+0.64%) |
Dec 15, 2016 | 13.43 | 13.56 | 13.31 | 13.43 | 1,287,418 | +0.04(+0.32%) |
Dec 14, 2016 | 13.52 | 13.56 | 13.22 | 13.39 | 529,859 | -0.17(-1.27%) |
Dec 13, 2016 | 13.73 | 13.82 | 13.48 | 13.56 | 1,080,190 | -0.17(-1.25%) |
Dec 12, 2016 | 13.91 | 13.95 | 13.65 | 13.73 | 1,295,430 | -0.17(-1.23%) |
Dec 09, 2016 | 13.43 | 14.12 | 13.43 | 13.91 | 1,860,551 | +0.39(+2.86%) |
Dec 08, 2016 | 13.09 | 13.78 | 13.09 | 13.52 | 2,706,164 | +0.39(+2.94%) |
Dec 07, 2016 | 12.92 | 13.26 | 12.79 | 13.13 | 1,250,800 | +0.30(+2.34%) |
Dec 06, 2016 | 13.00 | 13.00 | 12.75 | 12.83 | 809,268 | -0.13(-0.99%) |
Dec 05, 2016 | 13.13 | 13.52 | 12.79 | 12.96 | 981,468 | -0.17(-1.31%) |
Dec 02, 2016 | 13.39 | 13.65 | 12.83 | 13.13 | 1,773,610 | -0.30(-2.24%) |
Dec 01, 2016 | 13.52 | 13.65 | 13.31 | 13.43 | 627,449 | +0.09(+0.64%) |
Nov 30, 2016 | 13.39 | 13.42 | 13.13 | 13.35 | 498,963 | +0.09(+0.65%) |
Nov 29, 2016 | 13.26 | 13.41 | 13.21 | 13.26 | 428,389 | -0.13(-0.96%) |
Nov 28, 2016 | 13.61 | 13.61 | 13.26 | 13.39 | 631,464 | -0.26(-1.89%) |
Nov 25, 2016 | 13.65 | 13.65 | 13.52 | 13.65 | 396,084 | +0.09(+0.63%) |
Nov 23, 2016 | 13.56 | 13.56 | 13.56 | 0 | -0.17(-1.25%) | |
Nov 22, 2016 | 13.73 | 13.82 | 13.65 | 13.73 | 761,774 | +0.00(+0.00%) |
Nov 21, 2016 | 13.78 | 13.86 | 13.56 | 13.73 | 570,417 | -0.09(-0.62%) |
Nov 18, 2016 | 13.78 | 13.82 | 13.61 | 13.82 | 774,825 | +0.17(+1.26%) |
Nov 17, 2016 | 13.61 | 13.73 | 13.52 | 13.65 | 905,744 | +0.04(+0.32%) |
Nov 16, 2016 | 13.99 | 13.99 | 13.52 | 13.61 | 543,770 | -0.30(-2.16%) |
Nov 15, 2016 | 13.48 | 13.91 | 13.39 | 13.91 | 852,540 | +0.39(+2.86%) |
Nov 14, 2016 | 13.39 | 13.65 | 13.31 | 13.52 | 916,020 | +0.26(+1.94%) |
Nov 11, 2016 | 13.13 | 13.56 | 13.05 | 13.26 | 922,074 | +0.17(+1.31%) |
Nov 10, 2016 | 13.00 | 13.31 | 12.83 | 13.09 | 1,174,192 | +0.26(+2.01%) |
Nov 09, 2016 | 12.83 | 13.22 | 12.68 | 12.83 | 910,283 | -0.26(-1.97%) |
Nov 08, 2016 | 13.00 | 13.22 | 12.88 | 13.09 | 390,700 | +0.13(+0.99%) |
Nov 07, 2016 | 12.96 | 13.18 | 12.88 | 12.96 | 852,528 | +0.17(+1.34%) |
Nov 04, 2016 | 12.40 | 13.00 | 12.40 | 12.79 | 808,702 | -0.04(-0.33%) |
Nov 03, 2016 | 12.92 | 13.09 | 12.70 | 12.83 | 579,163 | -0.09(-0.66%) |
Nov 02, 2016 | 13.00 | 13.26 | 12.85 | 12.92 | 799,258 | -0.13(-0.99%) |
Nov 01, 2016 | 13.48 | 13.52 | 12.85 | 13.05 | 962,906 | -0.26(-1.94%) |
Oct 31, 2016 | 13.56 | 13.61 | 13.13 | 13.31 | 881,015 | -0.26(-1.90%) |
Oct 28, 2016 | 13.82 | 13.82 | 13.43 | 13.56 | 796,215 | -0.17(-1.25%) |
Oct 27, 2016 | 13.78 | 13.95 | 13.73 | 13.73 | 841,605 | -0.04(-0.31%) |
Oct 26, 2016 | 13.65 | 13.91 | 13.39 | 13.78 | 684,185 | +0.26(+1.90%) |
Oct 25, 2016 | 13.35 | 13.65 | 13.35 | 13.52 | 1,244,202 | +0.21(+1.61%) |
Oct 24, 2016 | 13.05 | 13.43 | 13.05 | 13.31 | 455,740 | +0.43(+3.33%) |
Oct 21, 2016 | 12.70 | 13.25 | 12.62 | 12.88 | 474,411 | +0.17(+1.35%) |
Oct 20, 2016 | 12.79 | 12.88 | 12.66 | 12.70 | 266,702 | -0.09(-0.67%) |
Oct 19, 2016 | 12.58 | 12.88 | 12.45 | 12.79 | 554,152 | +0.30(+2.41%) |
Oct 18, 2016 | 12.53 | 12.53 | 12.45 | 12.49 | 295,020 | +0.13(+1.04%) |
Oct 17, 2016 | 12.49 | 12.53 | 12.32 | 12.36 | 307,192 | -0.19(-1.51%) |
Oct 14, 2016 | 12.45 | 12.83 | 12.39 | 12.55 | 318,343 | -0.13(-1.02%) |
Oct 13, 2016 | 12.88 | 12.90 | 12.54 | 12.68 | 631,989 | -0.24(-1.86%) |
Oct 12, 2016 | 13.08 | 13.20 | 12.90 | 12.92 | 301,516 | -0.12(-0.92%) |
Oct 11, 2016 | 13.31 | 13.32 | 12.93 | 13.04 | 329,600 | -0.31(-2.32%) |
Oct 10, 2016 | 13.47 | 13.51 | 13.32 | 13.35 | 174,065 | +0.02(+0.13%) |
Oct 07, 2016 | 13.50 | 13.50 | 13.31 | 13.33 | 218,107 | -0.06(-0.45%) |
Oct 06, 2016 | 13.39 | 13.52 | 13.33 | 13.39 | 247,027 | +0.00(+0.00%) |
Oct 05, 2016 | 13.26 | 13.48 | 13.26 | 13.39 | 277,503 | +0.08(+0.58%) |
Oct 04, 2016 | 13.41 | 13.41 | 13.09 | 13.31 | 227,739 | +0.02(+0.13%) |
Oct 03, 2016 | 13.40 | 13.49 | 13.23 | 13.30 | 317,666 | -0.07(-0.51%) |
Sep 30, 2016 | 13.09 | 13.43 | 12.96 | 13.37 | 367,961 | +0.29(+2.23%) |
Sep 29, 2016 | 13.11 | 13.31 | 13.02 | 13.07 | 290,613 | -0.08(-0.59%) |
Sep 28, 2016 | 13.00 | 13.17 | 12.88 | 13.15 | 333,530 | +0.21(+1.66%) |
Sep 27, 2016 | 12.87 | 12.97 | 12.79 | 12.94 | 323,426 | +0.07(+0.53%) |
Sep 26, 2016 | 13.26 | 13.30 | 12.72 | 12.87 | 1,005,354 | -0.43(-3.23%) |
Sep 23, 2016 | 13.38 | 13.38 | 13.21 | 13.30 | 446,559 | -0.09(-0.64%) |
Sep 22, 2016 | 13.52 | 13.74 | 13.35 | 13.38 | 421,006 | -0.05(-0.38%) |
Sep 21, 2016 | 13.35 | 13.56 | 13.31 | 13.43 | 315,999 | +0.11(+0.84%) |
Sep 20, 2016 | 13.49 | 13.49 | 13.31 | 13.32 | 186,604 | -0.15(-1.15%) |
Sep 19, 2016 | 13.48 | 13.81 | 13.44 | 13.48 | 250,920 | +0.01(+0.06%) |
Sep 16, 2016 | 13.60 | 13.64 | 13.31 | 13.47 | 455,147 | -0.24(-1.75%) |
Sep 15, 2016 | 13.59 | 13.72 | 13.49 | 13.71 | 260,985 | +0.09(+0.63%) |
Sep 14, 2016 | 13.51 | 13.79 | 13.45 | 13.62 | 452,717 | +0.09(+0.63%) |
Sep 13, 2016 | 13.67 | 13.73 | 13.36 | 13.54 | 441,046 | -0.24(-1.74%) |
Sep 12, 2016 | 13.46 | 13.85 | 13.31 | 13.78 | 375,788 | +0.29(+2.16%) |
Sep 09, 2016 | 13.70 | 13.77 | 13.49 | 13.49 | 614,511 | -0.24(-1.75%) |
Sep 08, 2016 | 13.60 | 13.91 | 13.52 | 13.73 | 732,308 | +0.15(+1.08%) |
Sep 07, 2016 | 13.39 | 13.64 | 13.34 | 13.58 | 708,099 | +0.23(+1.74%) |
Sep 06, 2016 | 13.47 | 13.55 | 13.31 | 13.35 | 397,230 | +0.01(+0.06%) |
Sep 02, 2016 | 13.30 | 13.34 | 13.34 | 13.34 | 340,515 | +0.21(+1.57%) |
Sep 01, 2016 | 13.42 | 13.42 | 13.05 | 13.13 | 564,362 | -0.16(-1.23%) |
Aug 31, 2016 | 13.52 | 13.55 | 13.21 | 13.30 | 473,659 | -0.22(-1.65%) |
Aug 30, 2016 | 13.66 | 13.66 | 13.44 | 13.52 | 445,209 | -0.07(-0.50%) |
Aug 29, 2016 | 13.53 | 13.68 | 13.37 | 13.59 | 678,933 | +0.03(+0.19%) |
Aug 26, 2016 | 13.78 | 13.80 | 13.52 | 13.56 | 448,973 | -0.21(-1.50%) |
Aug 25, 2016 | 13.81 | 13.96 | 13.72 | 13.77 | 497,676 | -0.03(-0.25%) |
Aug 24, 2016 | 13.96 | 14.01 | 13.76 | 13.80 | 444,422 | -0.10(-0.74%) |
Aug 23, 2016 | 13.88 | 13.95 | 13.78 | 13.91 | 407,641 | +0.01(+0.06%) |
Aug 22, 2016 | 13.95 | 13.95 | 13.81 | 13.90 | 322,095 | -0.03(-0.18%) |
Aug 19, 2016 | 13.91 | 13.95 | 13.80 | 13.92 | 440,114 | +0.02(+0.12%) |
Aug 18, 2016 | 13.86 | 13.92 | 13.79 | 13.91 | 421,086 | +0.09(+0.68%) |
Aug 17, 2016 | 13.83 | 13.87 | 13.72 | 13.81 | 375,457 | +0.03(+0.19%) |
Aug 16, 2016 | 13.79 | 13.88 | 13.78 | 13.79 | 428,165 | -0.01(-0.06%) |
Aug 15, 2016 | 13.73 | 13.86 | 13.68 | 13.79 | 503,015 | +0.03(+0.25%) |
Aug 12, 2016 | 13.73 | 13.84 | 13.60 | 13.76 | 623,945 | -0.03(-0.19%) |
Aug 11, 2016 | 13.50 | 13.92 | 13.46 | 13.79 | 798,354 | -0.29(-2.07%) |
Aug 10, 2016 | 14.44 | 14.48 | 13.97 | 14.08 | 1,728,008 | -0.33(-2.32%) |
Aug 09, 2016 | 14.49 | 14.52 | 14.31 | 14.41 | 753,056 | -0.07(-0.47%) |
Aug 08, 2016 | 14.51 | 14.54 | 14.28 | 14.48 | 968,190 | +0.03(+0.18%) |
Aug 05, 2016 | 14.51 | 14.70 | 14.34 | 14.46 | 525,648 | +0.00(+0.00%) |
Aug 04, 2016 | 14.51 | 14.60 | 14.30 | 14.46 | 573,661 | -0.03(-0.24%) |
Aug 03, 2016 | 14.45 | 14.57 | 14.38 | 14.49 | 658,155 | +0.06(+0.42%) |
Aug 02, 2016 | 14.68 | 14.74 | 14.38 | 14.43 | 2,470,751 | -0.22(-1.52%) |
Aug 01, 2016 | 14.84 | 14.89 | 14.59 | 14.65 | 700,533 | -0.18(-1.22%) |
Jul 29, 2016 | 14.59 | 14.85 | 14.43 | 14.83 | 567,078 | +0.27(+1.89%) |
Jul 28, 2016 | 14.51 | 14.60 | 14.17 | 14.56 | 517,191 | +0.08(+0.53%) |
Jul 27, 2016 | 14.89 | 14.89 | 14.20 | 14.48 | 732,984 | -0.33(-2.26%) |
Jul 26, 2016 | 14.72 | 14.97 | 14.61 | 14.82 | 623,745 | +0.14(+0.94%) |
Jul 25, 2016 | 14.81 | 14.88 | 14.59 | 14.68 | 295,697 | +0.03(+0.18%) |
Jul 22, 2016 | 14.47 | 14.72 | 14.33 | 14.65 | 495,029 | +0.29(+2.03%) |
Jul 21, 2016 | 14.18 | 14.51 | 14.17 | 14.36 | 426,160 | +0.07(+0.48%) |
Jul 20, 2016 | 14.05 | 14.30 | 13.86 | 14.29 | 495,275 | +0.21(+1.46%) |
Jul 19, 2016 | 14.09 | 14.16 | 13.92 | 14.09 | 277,198 | +0.03(+0.24%) |
Jul 18, 2016 | 14.09 | 14.38 | 14.00 | 14.05 | 589,037 | -0.03(-0.18%) |
Jul 15, 2016 | 13.82 | 14.12 | 13.79 | 14.08 | 670,854 | +0.30(+2.18%) |
Jul 14, 2016 | 14.07 | 14.08 | 13.75 | 13.78 | 523,729 | -0.21(-1.53%) |
Jul 13, 2016 | 14.17 | 14.17 | 13.72 | 13.99 | 896,524 | -0.10(-0.73%) |
Jul 12, 2016 | 14.08 | 14.16 | 13.97 | 14.10 | 511,082 | +0.07(+0.49%) |
Jul 11, 2016 | 14.16 | 14.18 | 13.89 | 14.03 | 391,149 | -0.03(-0.18%) |
Jul 08, 2016 | 13.75 | 14.10 | 13.67 | 14.05 | 666,495 | +0.38(+2.76%) |
Jul 07, 2016 | 13.51 | 13.83 | 13.43 | 13.67 | 415,636 | +0.21(+1.53%) |
Jul 05, 2016 | 13.78 | 13.78 | 13.42 | 13.47 | 534,473 | -0.45(-3.21%) |