Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.21 | 16.48 | 16.14 | 16.41 | 59,930 | +0.13(+0.80%) |
Jan 30, 2017 | 16.68 | 16.82 | 16.26 | 16.28 | 98,789 | -0.59(-3.50%) |
Jan 27, 2017 | 16.76 | 16.99 | 16.62 | 16.87 | 125,155 | +0.11(+0.66%) |
Jan 26, 2017 | 16.87 | 16.88 | 16.71 | 16.76 | 141,609 | -0.10(-0.59%) |
Jan 25, 2017 | 17.01 | 17.09 | 16.80 | 16.86 | 113,307 | -0.01(-0.06%) |
Jan 24, 2017 | 16.73 | 16.91 | 16.62 | 16.87 | 184,124 | +0.14(+0.84%) |
Jan 23, 2017 | 16.71 | 16.95 | 16.62 | 16.73 | 86,787 | -0.08(-0.48%) |
Jan 20, 2017 | 17.09 | 17.12 | 16.70 | 16.81 | 98,537 | -0.32(-1.87%) |
Jan 19, 2017 | 17.31 | 17.38 | 16.82 | 17.13 | 127,105 | -0.07(-0.41%) |
Jan 18, 2017 | 16.79 | 17.25 | 16.66 | 17.20 | 184,360 | +0.40(+2.38%) |
Jan 17, 2017 | 17.26 | 17.33 | 16.75 | 16.80 | 78,122 | -0.63(-3.61%) |
Jan 13, 2017 | 17.43 | 17.43 | 17.43 | 0 | +0.04(+0.23%) | |
Jan 12, 2017 | 17.82 | 17.85 | 17.17 | 17.39 | 96,972 | -0.54(-3.01%) |
Jan 11, 2017 | 17.69 | 17.95 | 17.68 | 17.93 | 73,542 | -0.01(-0.06%) |
Jan 10, 2017 | 17.67 | 18.04 | 17.66 | 17.94 | 113,012 | +0.35(+1.99%) |
Jan 09, 2017 | 17.66 | 17.84 | 17.48 | 17.59 | 56,970 | -0.17(-0.96%) |
Jan 06, 2017 | 17.94 | 17.94 | 17.73 | 17.76 | 66,899 | -0.03(-0.17%) |
Jan 05, 2017 | 17.84 | 18.06 | 17.59 | 17.79 | 81,752 | -0.23(-1.28%) |
Jan 04, 2017 | 17.60 | 18.08 | 17.60 | 18.02 | 103,885 | +0.42(+2.39%) |
Jan 03, 2017 | 17.64 | 18.03 | 17.37 | 17.60 | 121,261 | -0.09(-0.51%) |
Dec 30, 2016 | 17.69 | 17.69 | 17.69 | 0 | +0.05(+0.28%) | |
Dec 29, 2016 | 17.69 | 17.87 | 17.55 | 17.64 | 68,793 | -0.05(-0.28%) |
Dec 28, 2016 | 17.88 | 18.08 | 17.52 | 17.69 | 71,193 | -0.24(-1.34%) |
Dec 27, 2016 | 17.76 | 18.09 | 17.67 | 17.93 | 101,966 | +0.17(+0.96%) |
Dec 23, 2016 | 17.76 | 17.76 | 17.76 | 0 | +0.04(+0.23%) | |
Dec 22, 2016 | 18.31 | 18.38 | 17.63 | 17.72 | 130,115 | -0.60(-3.28%) |
Dec 21, 2016 | 18.21 | 18.59 | 18.19 | 18.32 | 305,547 | +0.12(+0.66%) |
Dec 20, 2016 | 17.87 | 18.28 | 17.87 | 18.20 | 257,281 | +0.27(+1.51%) |
Dec 19, 2016 | 17.79 | 17.98 | 17.61 | 17.93 | 106,675 | +0.13(+0.73%) |
Dec 16, 2016 | 17.89 | 17.94 | 17.68 | 17.80 | 213,451 | +0.01(+0.06%) |
Dec 15, 2016 | 17.73 | 18.12 | 17.73 | 17.79 | 111,358 | +0.02(+0.11%) |
Dec 14, 2016 | 18.20 | 18.20 | 17.75 | 17.77 | 133,438 | -0.49(-2.68%) |
Dec 13, 2016 | 18.18 | 18.59 | 18.05 | 18.26 | 126,956 | +0.12(+0.66%) |
Dec 12, 2016 | 17.85 | 18.24 | 17.77 | 18.14 | 149,383 | +0.24(+1.34%) |
Dec 09, 2016 | 18.25 | 18.25 | 17.73 | 17.90 | 119,043 | -0.21(-1.16%) |
Dec 08, 2016 | 17.75 | 18.16 | 17.56 | 18.11 | 211,471 | +0.50(+2.84%) |
Dec 07, 2016 | 16.99 | 17.69 | 16.89 | 17.61 | 115,426 | +0.65(+3.83%) |
Dec 06, 2016 | 16.50 | 17.00 | 16.42 | 16.96 | 104,583 | +0.52(+3.16%) |
Dec 05, 2016 | 16.05 | 16.46 | 16.05 | 16.44 | 136,116 | +0.58(+3.66%) |
Dec 02, 2016 | 16.06 | 16.06 | 15.82 | 15.86 | 118,914 | -0.14(-0.88%) |
Dec 01, 2016 | 15.86 | 16.14 | 15.85 | 16.00 | 254,394 | +0.13(+0.82%) |
Nov 30, 2016 | 16.22 | 16.28 | 15.86 | 15.87 | 195,823 | -0.23(-1.43%) |
Nov 29, 2016 | 16.02 | 16.14 | 15.71 | 16.10 | 162,091 | +0.16(+1.00%) |
Nov 28, 2016 | 16.00 | 16.12 | 15.79 | 15.94 | 108,697 | -0.06(-0.38%) |
Nov 25, 2016 | 15.94 | 16.04 | 15.82 | 16.00 | 99,876 | +0.14(+0.88%) |
Nov 23, 2016 | 15.86 | 15.86 | 15.86 | 0 | -0.26(-1.61%) | |
Nov 22, 2016 | 16.00 | 16.18 | 15.90 | 16.12 | 211,322 | +0.19(+1.19%) |
Nov 21, 2016 | 16.00 | 16.29 | 15.90 | 15.93 | 113,242 | -0.12(-0.75%) |
Nov 18, 2016 | 16.35 | 16.37 | 15.99 | 16.05 | 156,209 | -0.34(-2.07%) |
Nov 17, 2016 | 16.12 | 16.63 | 16.06 | 16.39 | 162,116 | +0.34(+2.12%) |
Nov 16, 2016 | 16.02 | 16.07 | 15.80 | 16.05 | 177,404 | +0.06(+0.38%) |
Nov 15, 2016 | 15.91 | 16.17 | 15.86 | 15.99 | 98,040 | +0.11(+0.69%) |
Nov 14, 2016 | 15.84 | 16.33 | 15.77 | 15.88 | 215,720 | +0.08(+0.51%) |
Nov 11, 2016 | 15.26 | 15.95 | 15.18 | 15.80 | 268,242 | +0.43(+2.80%) |
Nov 10, 2016 | 15.11 | 15.49 | 14.96 | 15.37 | 191,649 | +0.39(+2.60%) |
Nov 09, 2016 | 14.64 | 15.06 | 14.27 | 14.98 | 151,727 | +0.14(+0.94%) |
Nov 08, 2016 | 14.71 | 14.90 | 14.67 | 14.84 | 101,127 | +0.12(+0.82%) |
Nov 07, 2016 | 14.79 | 15.00 | 14.59 | 14.72 | 160,442 | +0.03(+0.20%) |
Nov 04, 2016 | 14.50 | 14.91 | 14.45 | 14.69 | 179,942 | +0.18(+1.24%) |
Nov 03, 2016 | 14.43 | 14.59 | 14.30 | 14.51 | 282,859 | +0.09(+0.62%) |
Nov 02, 2016 | 14.49 | 14.66 | 14.28 | 14.42 | 211,050 | -0.15(-1.03%) |
Nov 01, 2016 | 14.88 | 14.99 | 14.30 | 14.57 | 225,075 | -0.25(-1.69%) |
Oct 31, 2016 | 14.55 | 14.91 | 14.30 | 14.82 | 353,316 | +0.27(+1.86%) |
Oct 28, 2016 | 13.95 | 14.82 | 13.75 | 14.55 | 534,186 | +0.27(+1.89%) |
Oct 27, 2016 | 17.38 | 17.56 | 13.42 | 14.28 | 1,622,072 | -3.95(-21.67%) |
Oct 26, 2016 | 17.95 | 18.45 | 17.83 | 18.23 | 181,804 | +0.17(+0.94%) |
Oct 25, 2016 | 18.27 | 18.41 | 17.90 | 18.06 | 96,361 | -0.28(-1.53%) |
Oct 24, 2016 | 18.14 | 18.47 | 17.99 | 18.34 | 91,705 | +0.33(+1.83%) |
Oct 21, 2016 | 17.93 | 18.13 | 17.93 | 18.01 | 80,726 | -0.16(-0.88%) |
Oct 20, 2016 | 18.22 | 18.27 | 18.00 | 18.17 | 150,120 | -0.09(-0.49%) |
Oct 19, 2016 | 17.64 | 18.36 | 17.55 | 18.26 | 215,188 | +0.65(+3.69%) |
Oct 18, 2016 | 18.28 | 18.33 | 17.55 | 17.61 | 181,047 | -0.53(-2.92%) |
Oct 17, 2016 | 17.79 | 18.24 | 17.79 | 18.14 | 120,357 | +0.26(+1.45%) |
Oct 14, 2016 | 17.87 | 18.11 | 17.79 | 17.88 | 142,744 | +0.17(+0.96%) |
Oct 13, 2016 | 18.03 | 18.16 | 17.67 | 17.71 | 136,317 | -0.59(-3.22%) |
Oct 12, 2016 | 18.10 | 18.39 | 18.06 | 18.30 | 111,764 | +0.16(+0.88%) |
Oct 11, 2016 | 18.37 | 18.37 | 18.12 | 18.14 | 182,803 | -0.26(-1.41%) |
Oct 10, 2016 | 18.12 | 18.50 | 18.09 | 18.40 | 114,801 | +0.27(+1.49%) |
Oct 07, 2016 | 18.10 | 18.25 | 17.96 | 18.13 | 135,384 | -0.02(-0.11%) |
Oct 06, 2016 | 18.26 | 18.30 | 17.96 | 18.15 | 181,088 | -0.19(-1.04%) |
Oct 05, 2016 | 18.37 | 18.47 | 18.27 | 18.34 | 191,394 | +0.10(+0.55%) |
Oct 04, 2016 | 18.33 | 18.48 | 18.15 | 18.24 | 199,920 | -0.17(-0.92%) |
Oct 03, 2016 | 18.43 | 18.62 | 18.30 | 18.41 | 211,119 | +0.01(+0.05%) |
Sep 30, 2016 | 18.21 | 18.52 | 18.07 | 18.40 | 304,173 | +0.29(+1.60%) |
Sep 29, 2016 | 18.53 | 18.61 | 18.10 | 18.11 | 150,170 | -0.43(-2.32%) |
Sep 28, 2016 | 18.34 | 18.63 | 18.31 | 18.54 | 199,784 | +0.24(+1.31%) |
Sep 27, 2016 | 18.57 | 18.73 | 18.28 | 18.30 | 373,234 | -0.37(-1.98%) |
Sep 26, 2016 | 18.62 | 19.00 | 18.56 | 18.67 | 174,225 | -0.21(-1.11%) |
Sep 23, 2016 | 18.28 | 19.01 | 18.08 | 18.88 | 415,005 | -0.14(-0.74%) |
Sep 22, 2016 | 18.98 | 19.20 | 18.91 | 19.02 | 365,419 | +0.16(+0.85%) |
Sep 21, 2016 | 18.51 | 18.87 | 18.50 | 18.86 | 186,084 | +0.46(+2.50%) |
Sep 20, 2016 | 18.54 | 18.56 | 18.34 | 18.40 | 169,698 | -0.08(-0.43%) |
Sep 19, 2016 | 18.50 | 18.77 | 18.36 | 18.48 | 231,770 | +0.16(+0.87%) |
Sep 16, 2016 | 18.30 | 18.39 | 18.14 | 18.32 | 287,854 | -0.04(-0.22%) |
Sep 15, 2016 | 17.77 | 18.39 | 17.65 | 18.36 | 159,650 | +0.58(+3.26%) |
Sep 14, 2016 | 17.60 | 17.96 | 17.41 | 17.78 | 150,115 | +0.17(+0.97%) |
Sep 13, 2016 | 17.80 | 17.88 | 17.54 | 17.61 | 172,482 | -0.18(-1.01%) |
Sep 12, 2016 | 17.33 | 17.79 | 17.27 | 17.79 | 111,823 | +0.18(+1.02%) |
Sep 09, 2016 | 18.14 | 18.22 | 17.60 | 17.61 | 122,919 | -0.66(-3.61%) |
Sep 08, 2016 | 18.24 | 18.44 | 18.14 | 18.27 | 187,234 | +0.01(+0.05%) |
Sep 07, 2016 | 18.03 | 18.38 | 17.99 | 18.26 | 104,241 | +0.26(+1.44%) |
Sep 06, 2016 | 17.86 | 18.07 | 17.82 | 18.00 | 190,778 | +0.30(+1.69%) |
Sep 02, 2016 | 17.87 | 17.70 | 17.70 | 17.70 | 129,600 | +0.03(+0.17%) |
Sep 01, 2016 | 17.38 | 17.67 | 17.23 | 17.67 | 190,903 | +0.34(+1.96%) |
Aug 31, 2016 | 18.38 | 18.48 | 17.14 | 17.33 | 462,089 | -0.93(-5.09%) |
Aug 30, 2016 | 17.80 | 18.26 | 17.80 | 18.26 | 276,742 | +0.50(+2.82%) |
Aug 29, 2016 | 17.89 | 17.91 | 17.68 | 17.76 | 137,497 | -0.05(-0.28%) |
Aug 26, 2016 | 17.30 | 18.02 | 17.30 | 17.81 | 232,378 | +0.56(+3.25%) |
Aug 25, 2016 | 17.29 | 17.35 | 17.18 | 17.25 | 292,842 | -0.06(-0.35%) |
Aug 24, 2016 | 17.19 | 17.43 | 17.15 | 17.31 | 236,208 | +0.10(+0.58%) |
Aug 23, 2016 | 17.04 | 17.30 | 17.04 | 17.21 | 183,052 | +0.23(+1.35%) |
Aug 22, 2016 | 16.96 | 17.01 | 16.75 | 16.98 | 126,825 | +0.06(+0.35%) |
Aug 19, 2016 | 16.95 | 17.10 | 16.83 | 16.92 | 157,642 | -0.09(-0.53%) |
Aug 18, 2016 | 17.00 | 17.26 | 16.98 | 17.01 | 116,515 | -0.14(-0.82%) |
Aug 17, 2016 | 17.13 | 17.21 | 17.00 | 17.15 | 128,743 | +0.00(+0.00%) |
Aug 16, 2016 | 17.29 | 17.31 | 17.11 | 17.15 | 133,095 | -0.21(-1.21%) |
Aug 15, 2016 | 17.22 | 17.55 | 17.11 | 17.36 | 130,462 | +0.06(+0.35%) |
Aug 12, 2016 | 17.43 | 17.46 | 17.17 | 17.30 | 141,235 | -0.17(-0.97%) |
Aug 11, 2016 | 17.47 | 17.57 | 17.33 | 17.47 | 213,499 | +0.04(+0.23%) |
Aug 10, 2016 | 17.73 | 17.83 | 17.38 | 17.43 | 129,535 | -0.23(-1.30%) |
Aug 09, 2016 | 17.72 | 17.81 | 17.35 | 17.66 | 130,340 | -0.18(-1.01%) |
Aug 08, 2016 | 17.75 | 17.84 | 17.52 | 17.84 | 228,779 | +0.29(+1.65%) |
Aug 05, 2016 | 17.30 | 17.71 | 17.22 | 17.55 | 240,169 | +0.35(+2.03%) |
Aug 04, 2016 | 17.46 | 17.57 | 17.13 | 17.20 | 214,371 | -0.11(-0.64%) |
Aug 03, 2016 | 17.75 | 17.89 | 16.81 | 17.31 | 392,350 | -0.53(-2.97%) |
Aug 02, 2016 | 18.27 | 18.27 | 17.59 | 17.84 | 499,567 | +0.47(+2.71%) |
Aug 01, 2016 | 16.65 | 17.38 | 16.40 | 17.37 | 349,744 | +0.69(+4.14%) |
Jul 29, 2016 | 16.56 | 16.77 | 16.52 | 16.68 | 211,255 | -0.01(-0.06%) |
Jul 28, 2016 | 17.09 | 17.09 | 16.56 | 16.69 | 144,032 | -0.46(-2.68%) |
Jul 27, 2016 | 17.27 | 17.38 | 16.99 | 17.15 | 321,196 | -0.03(-0.17%) |
Jul 26, 2016 | 16.68 | 17.32 | 16.55 | 17.18 | 381,556 | +0.51(+3.06%) |
Jul 25, 2016 | 16.35 | 16.69 | 16.34 | 16.67 | 372,169 | +0.30(+1.83%) |
Jul 22, 2016 | 16.38 | 16.53 | 16.13 | 16.37 | 300,673 | +0.06(+0.37%) |
Jul 21, 2016 | 16.02 | 16.43 | 16.02 | 16.31 | 207,854 | +0.29(+1.81%) |
Jul 20, 2016 | 16.03 | 16.20 | 15.95 | 16.02 | 197,163 | -0.02(-0.12%) |
Jul 19, 2016 | 15.88 | 16.36 | 15.83 | 16.04 | 271,043 | +0.20(+1.26%) |
Jul 18, 2016 | 15.67 | 15.85 | 15.65 | 15.84 | 218,335 | +0.10(+0.64%) |
Jul 15, 2016 | 15.81 | 15.99 | 15.62 | 15.74 | 207,205 | +0.05(+0.32%) |
Jul 14, 2016 | 15.69 | 15.79 | 15.32 | 15.69 | 322,522 | +0.24(+1.55%) |
Jul 13, 2016 | 15.62 | 15.66 | 15.11 | 15.45 | 415,885 | -0.14(-0.90%) |
Jul 12, 2016 | 15.70 | 15.79 | 15.58 | 15.59 | 352,311 | -0.09(-0.57%) |
Jul 11, 2016 | 15.86 | 16.08 | 15.59 | 15.68 | 239,519 | -0.02(-0.13%) |
Jul 08, 2016 | 15.41 | 15.74 | 15.13 | 15.70 | 101,442 | +0.57(+3.77%) |
Jul 07, 2016 | 15.28 | 15.55 | 15.07 | 15.13 | 90,212 | -0.06(-0.39%) |
Jul 06, 2016 | 15.13 | 15.21 | 14.98 | 15.19 | 92,143 | +0.06(+0.40%) |
Jul 05, 2016 | 15.21 | 15.42 | 14.84 | 15.13 | 274,480 | -0.25(-1.63%) |
Jul 01, 2016 | 15.01 | 15.38 | 15.38 | 15.38 | 176,000 | +0.44(+2.95%) |
Jun 30, 2016 | 14.92 | 14.95 | 14.65 | 14.94 | 219,709 | +0.14(+0.95%) |
Jun 29, 2016 | 14.94 | 15.01 | 14.71 | 14.80 | 370,494 | +0.09(+0.61%) |
Jun 28, 2016 | 14.76 | 14.76 | 14.28 | 14.71 | 254,038 | +0.39(+2.72%) |
Jun 27, 2016 | 14.65 | 14.73 | 14.01 | 14.32 | 272,777 | -0.71(-4.72%) |
Jun 24, 2016 | 15.68 | 15.73 | 14.84 | 15.03 | 265,163 | -1.47(-8.91%) |
Jun 23, 2016 | 16.18 | 16.55 | 16.18 | 16.50 | 270,516 | +0.38(+2.36%) |
Jun 22, 2016 | 16.20 | 16.24 | 16.06 | 16.12 | 168,081 | -0.15(-0.92%) |
Jun 21, 2016 | 16.43 | 16.48 | 15.98 | 16.27 | 169,332 | -0.04(-0.25%) |
Jun 20, 2016 | 16.25 | 16.48 | 16.13 | 16.31 | 183,669 | +0.40(+2.51%) |
Jun 17, 2016 | 15.87 | 16.12 | 15.65 | 15.91 | 299,469 | +0.09(+0.57%) |
Jun 16, 2016 | 15.76 | 15.90 | 15.50 | 15.82 | 72,519 | -0.10(-0.63%) |
Jun 15, 2016 | 15.67 | 16.12 | 15.65 | 15.92 | 299,939 | +0.31(+1.99%) |
Jun 14, 2016 | 15.71 | 16.02 | 15.54 | 15.61 | 140,408 | -0.26(-1.64%) |
Jun 13, 2016 | 16.16 | 16.16 | 15.72 | 15.87 | 171,975 | -0.39(-2.40%) |
Jun 10, 2016 | 16.25 | 16.38 | 16.08 | 16.26 | 159,509 | -0.22(-1.33%) |
Jun 09, 2016 | 16.38 | 16.54 | 16.15 | 16.48 | 165,251 | +0.00(+0.00%) |
Jun 08, 2016 | 16.49 | 16.56 | 16.38 | 16.48 | 199,125 | +0.07(+0.43%) |
Jun 07, 2016 | 16.39 | 16.57 | 16.36 | 16.41 | 139,128 | +0.10(+0.61%) |
Jun 06, 2016 | 16.23 | 16.43 | 16.10 | 16.31 | 172,599 | +0.08(+0.49%) |
Jun 03, 2016 | 16.57 | 16.57 | 16.06 | 16.23 | 152,763 | -0.41(-2.46%) |
Jun 02, 2016 | 16.38 | 16.95 | 16.37 | 16.64 | 292,981 | +0.28(+1.71%) |
Jun 01, 2016 | 16.52 | 16.58 | 16.04 | 16.36 | 305,191 | -0.05(-0.30%) |
May 31, 2016 | 16.25 | 16.45 | 15.81 | 16.41 | 625,834 | -0.36(-2.15%) |
May 27, 2016 | 16.19 | 16.77 | 16.77 | 16.77 | 277,800 | +0.58(+3.58%) |
May 26, 2016 | 16.10 | 16.19 | 15.95 | 16.19 | 258,132 | +0.29(+1.82%) |
May 25, 2016 | 15.60 | 16.12 | 15.57 | 15.90 | 660,460 | +0.50(+3.25%) |
May 24, 2016 | 15.13 | 15.53 | 15.04 | 15.40 | 262,555 | +0.29(+1.92%) |
May 23, 2016 | 15.11 | 15.29 | 14.93 | 15.11 | 295,773 | +0.11(+0.73%) |
May 20, 2016 | 15.00 | 15.14 | 14.90 | 15.00 | 149,978 | +0.00(+0.00%) |
May 19, 2016 | 15.75 | 15.75 | 14.99 | 15.00 | 247,707 | -0.49(-3.16%) |
May 18, 2016 | 15.13 | 15.71 | 14.88 | 15.49 | 491,953 | +0.40(+2.65%) |
May 17, 2016 | 14.78 | 15.46 | 14.78 | 15.09 | 300,531 | +0.20(+1.34%) |
May 16, 2016 | 14.54 | 15.23 | 14.54 | 14.89 | 353,539 | +0.54(+3.76%) |
May 13, 2016 | 14.71 | 15.11 | 14.34 | 14.35 | 283,415 | -0.44(-2.97%) |
May 12, 2016 | 14.79 | 15.14 | 14.52 | 14.79 | 222,136 | +0.04(+0.27%) |
May 11, 2016 | 14.64 | 14.93 | 14.20 | 14.75 | 204,900 | +0.03(+0.20%) |
May 10, 2016 | 14.25 | 14.84 | 14.09 | 14.72 | 284,254 | +0.63(+4.47%) |
May 09, 2016 | 14.49 | 14.68 | 14.02 | 14.09 | 218,459 | -0.34(-2.36%) |
May 06, 2016 | 14.51 | 14.88 | 14.33 | 14.43 | 145,931 | -0.10(-0.69%) |
May 05, 2016 | 15.39 | 15.50 | 14.44 | 14.53 | 230,479 | +0.13(+0.90%) |
May 04, 2016 | 14.78 | 15.35 | 14.11 | 14.40 | 251,929 | +0.61(+4.42%) |
May 03, 2016 | 14.01 | 14.30 | 13.57 | 13.79 | 70,300 | -0.47(-3.30%) |
May 02, 2016 | 14.35 | 14.35 | 14.03 | 14.26 | 69,238 | +0.00(+0.00%) |
Apr 29, 2016 | 14.47 | 14.47 | 14.11 | 14.26 | 49,247 | -0.20(-1.38%) |
Apr 28, 2016 | 14.59 | 14.76 | 14.39 | 14.46 | 73,975 | -0.24(-1.63%) |
Apr 27, 2016 | 14.39 | 15.08 | 14.14 | 14.70 | 111,779 | +0.26(+1.80%) |
Apr 26, 2016 | 14.47 | 14.81 | 14.27 | 14.44 | 113,883 | +0.06(+0.42%) |
Apr 25, 2016 | 14.54 | 14.54 | 14.07 | 14.38 | 72,260 | -0.23(-1.57%) |
Apr 22, 2016 | 14.43 | 14.77 | 14.43 | 14.61 | 32,735 | +0.10(+0.69%) |
Apr 21, 2016 | 14.49 | 14.59 | 14.39 | 14.51 | 39,120 | -0.11(-0.75%) |
Apr 20, 2016 | 14.61 | 14.77 | 14.37 | 14.62 | 36,434 | -0.03(-0.20%) |
Apr 19, 2016 | 14.27 | 14.72 | 14.26 | 14.65 | 31,141 | +0.04(+0.27%) |
Apr 18, 2016 | 14.20 | 14.62 | 14.15 | 14.61 | 96,300 | +0.30(+2.10%) |
Apr 15, 2016 | 14.11 | 14.38 | 14.11 | 14.31 | 40,027 | +0.16(+1.13%) |
Apr 14, 2016 | 14.50 | 14.50 | 14.13 | 14.15 | 41,673 | -0.35(-2.41%) |
Apr 13, 2016 | 14.36 | 14.73 | 14.28 | 14.50 | 93,928 | +0.20(+1.40%) |
Apr 12, 2016 | 13.90 | 14.38 | 13.90 | 14.30 | 53,332 | +0.40(+2.88%) |
Apr 11, 2016 | 14.06 | 14.30 | 13.89 | 13.90 | 40,821 | -0.01(-0.07%) |
Apr 08, 2016 | 14.04 | 14.21 | 13.76 | 13.91 | 65,867 | +0.07(+0.51%) |
Apr 07, 2016 | 14.09 | 14.20 | 13.77 | 13.84 | 64,132 | -0.42(-2.95%) |
Apr 06, 2016 | 14.05 | 14.32 | 13.86 | 14.26 | 58,289 | +0.19(+1.35%) |
Apr 05, 2016 | 14.26 | 14.43 | 14.01 | 14.07 | 85,638 | -0.35(-2.43%) |
Apr 04, 2016 | 14.71 | 14.77 | 14.31 | 14.42 | 78,790 | -0.32(-2.17%) |
Apr 01, 2016 | 14.46 | 14.77 | 14.35 | 14.74 | 86,329 | +0.18(+1.24%) |
Mar 31, 2016 | 14.74 | 14.82 | 14.55 | 14.56 | 133,793 | -0.15(-1.02%) |
Mar 30, 2016 | 14.91 | 14.91 | 14.41 | 14.71 | 126,250 | +0.01(+0.07%) |
Mar 29, 2016 | 14.48 | 14.84 | 14.39 | 14.70 | 150,143 | +0.19(+1.31%) |
Mar 28, 2016 | 14.59 | 14.78 | 14.31 | 14.51 | 68,427 | -0.08(-0.55%) |
Mar 24, 2016 | 14.23 | 14.59 | 14.59 | 14.59 | 72,600 | +0.32(+2.24%) |
Mar 23, 2016 | 14.60 | 14.60 | 14.21 | 14.27 | 84,817 | -0.37(-2.53%) |
Mar 22, 2016 | 14.70 | 14.81 | 14.48 | 14.64 | 58,830 | -0.06(-0.41%) |
Mar 21, 2016 | 14.74 | 14.99 | 14.51 | 14.70 | 562,819 | +0.06(+0.41%) |
Mar 18, 2016 | 14.99 | 14.99 | 14.49 | 14.64 | 248,082 | -0.26(-1.74%) |
Mar 17, 2016 | 14.65 | 15.17 | 14.65 | 14.90 | 162,349 | +0.20(+1.36%) |
Mar 16, 2016 | 14.37 | 14.82 | 14.37 | 14.70 | 115,171 | +0.19(+1.31%) |
Mar 15, 2016 | 14.37 | 14.54 | 13.96 | 14.51 | 149,210 | +0.04(+0.28%) |
Mar 14, 2016 | 14.00 | 14.54 | 14.00 | 14.47 | 87,361 | +0.39(+2.77%) |
Mar 11, 2016 | 13.72 | 14.15 | 13.72 | 14.08 | 67,597 | +0.45(+3.30%) |
Mar 10, 2016 | 14.14 | 14.14 | 13.52 | 13.63 | 78,750 | -0.42(-2.99%) |
Mar 09, 2016 | 13.93 | 14.22 | 13.85 | 14.05 | 92,803 | +0.22(+1.59%) |
Mar 08, 2016 | 14.10 | 14.10 | 13.65 | 13.83 | 54,186 | -0.41(-2.88%) |
Mar 07, 2016 | 13.17 | 14.33 | 13.17 | 14.24 | 114,558 | +1.05(+7.96%) |
Mar 04, 2016 | 13.29 | 13.43 | 13.11 | 13.19 | 107,647 | -0.14(-1.05%) |
Mar 03, 2016 | 13.10 | 13.41 | 13.10 | 13.33 | 138,255 | -0.04(-0.30%) |
Mar 02, 2016 | 12.83 | 13.41 | 12.74 | 13.37 | 126,834 | +0.67(+5.28%) |
Mar 01, 2016 | 12.53 | 13.68 | 11.69 | 12.70 | 205,542 | +0.66(+5.48%) |
Feb 29, 2016 | 12.01 | 12.35 | 11.89 | 12.04 | 137,719 | +0.02(+0.17%) |
Feb 26, 2016 | 11.90 | 12.42 | 11.83 | 12.02 | 51,442 | +0.22(+1.86%) |
Feb 25, 2016 | 11.88 | 12.01 | 11.46 | 11.80 | 35,563 | -0.08(-0.67%) |
Feb 24, 2016 | 11.52 | 11.92 | 11.52 | 11.88 | 39,091 | +0.06(+0.51%) |
Feb 23, 2016 | 11.86 | 12.09 | 11.74 | 11.82 | 74,123 | -0.04(-0.34%) |
Feb 22, 2016 | 11.94 | 12.27 | 11.84 | 11.86 | 84,420 | -0.13(-1.08%) |
Feb 19, 2016 | 12.19 | 12.29 | 11.92 | 11.99 | 63,597 | -0.24(-1.96%) |
Feb 18, 2016 | 12.35 | 12.59 | 12.15 | 12.23 | 68,409 | -0.13(-1.05%) |
Feb 17, 2016 | 12.23 | 12.40 | 12.19 | 12.36 | 51,031 | +0.18(+1.48%) |
Feb 16, 2016 | 12.11 | 12.24 | 12.04 | 12.18 | 50,244 | +0.25(+2.10%) |
Feb 12, 2016 | 11.81 | 11.93 | 11.93 | 11.93 | 85,800 | +0.29(+2.49%) |
Feb 11, 2016 | 11.43 | 11.84 | 11.32 | 11.64 | 58,493 | -0.06(-0.51%) |
Feb 10, 2016 | 11.38 | 12.00 | 11.36 | 11.70 | 150,955 | +0.51(+4.56%) |
Feb 09, 2016 | 11.34 | 11.53 | 11.04 | 11.19 | 98,621 | -0.25(-2.19%) |
Feb 08, 2016 | 11.01 | 11.49 | 11.01 | 11.44 | 86,181 | +0.33(+2.97%) |
Feb 05, 2016 | 11.12 | 11.38 | 10.87 | 11.11 | 130,483 | -0.02(-0.18%) |
Feb 04, 2016 | 11.11 | 11.21 | 10.90 | 11.13 | 54,883 | +0.02(+0.18%) |
Feb 03, 2016 | 11.31 | 11.31 | 10.93 | 11.11 | 138,525 | -0.01(-0.09%) |
Feb 02, 2016 | 11.21 | 11.30 | 10.91 | 11.12 | 107,218 | -0.29(-2.54%) |