Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.03 | 14.07 | 13.85 | 13.90 | 121,824 | -0.06(-0.43%) |
Apr 27, 2017 | 13.79 | 13.99 | 13.70 | 13.96 | 198,801 | -0.02(-0.14%) |
Apr 26, 2017 | 13.98 | 14.19 | 13.94 | 13.98 | 210,303 | -0.18(-1.27%) |
Apr 25, 2017 | 13.98 | 14.17 | 13.91 | 14.16 | 313,362 | +0.19(+1.36%) |
Apr 24, 2017 | 14.04 | 14.05 | 13.94 | 13.97 | 111,797 | -0.08(-0.57%) |
Apr 21, 2017 | 14.32 | 14.32 | 13.97 | 14.05 | 151,512 | -0.27(-1.89%) |
Apr 20, 2017 | 14.33 | 14.45 | 14.27 | 14.32 | 115,280 | -0.04(-0.28%) |
Apr 19, 2017 | 14.90 | 14.92 | 14.24 | 14.36 | 197,397 | -0.55(-3.69%) |
Apr 18, 2017 | 14.89 | 15.01 | 14.79 | 14.91 | 94,247 | -0.08(-0.53%) |
Apr 17, 2017 | 15.08 | 15.11 | 14.97 | 14.99 | 22,018 | -0.10(-0.66%) |
Apr 13, 2017 | 15.17 | 15.17 | 15.04 | 15.09 | 168,803 | +0.02(+0.13%) |
Apr 12, 2017 | 15.26 | 15.28 | 15.03 | 15.07 | 214,889 | -0.10(-0.66%) |
Apr 11, 2017 | 15.13 | 15.23 | 15.03 | 15.17 | 220,269 | +0.02(+0.13%) |
Apr 10, 2017 | 15.11 | 15.16 | 15.05 | 15.15 | 146,725 | +0.21(+1.41%) |
Apr 07, 2017 | 14.91 | 14.99 | 14.88 | 14.94 | 107,387 | +0.09(+0.64%) |
Apr 06, 2017 | 14.86 | 14.88 | 14.80 | 14.85 | 96,587 | +0.20(+1.33%) |
Apr 05, 2017 | 14.85 | 14.90 | 14.63 | 14.65 | 135,330 | -0.01(-0.07%) |
Apr 04, 2017 | 14.52 | 14.68 | 14.50 | 14.66 | 56,481 | +0.28(+1.95%) |
Apr 03, 2017 | 14.50 | 14.51 | 14.37 | 14.38 | 72,999 | -0.14(-0.96%) |
Mar 31, 2017 | 14.34 | 14.56 | 14.34 | 14.52 | 63,364 | +0.14(+0.97%) |
Mar 30, 2017 | 14.31 | 14.42 | 14.26 | 14.38 | 69,925 | +0.18(+1.27%) |
Mar 29, 2017 | 13.97 | 14.24 | 13.97 | 14.20 | 186,054 | +0.29(+2.08%) |
Mar 28, 2017 | 13.92 | 14.08 | 13.89 | 13.91 | 151,540 | +0.11(+0.80%) |
Mar 27, 2017 | 13.65 | 13.80 | 13.60 | 13.80 | 60,188 | -0.02(-0.14%) |
Mar 24, 2017 | 13.76 | 13.83 | 13.71 | 13.82 | 37,293 | +0.10(+0.73%) |
Mar 23, 2017 | 13.73 | 13.77 | 13.67 | 13.72 | 17,004 | -0.09(-0.65%) |
Mar 22, 2017 | 13.71 | 13.86 | 13.54 | 13.81 | 135,464 | -0.05(-0.36%) |
Mar 21, 2017 | 14.07 | 14.11 | 13.82 | 13.86 | 56,415 | -0.18(-1.28%) |
Mar 20, 2017 | 13.98 | 14.12 | 13.94 | 14.04 | 92,390 | -0.03(-0.21%) |
Mar 17, 2017 | 14.18 | 14.18 | 14.04 | 14.07 | 79,049 | -0.02(-0.14%) |
Mar 16, 2017 | 14.12 | 14.15 | 14.01 | 14.09 | 137,311 | -0.03(-0.21%) |
Mar 15, 2017 | 14.05 | 14.14 | 13.97 | 14.12 | 212,280 | +0.20(+1.44%) |
Mar 14, 2017 | 13.78 | 13.93 | 13.68 | 13.92 | 117,233 | -0.06(-0.43%) |
Mar 13, 2017 | 13.99 | 14.06 | 13.91 | 13.98 | 108,243 | +0.00(+0.00%) |
Mar 10, 2017 | 14.23 | 14.23 | 13.91 | 13.98 | 203,337 | -0.32(-2.24%) |
Mar 09, 2017 | 14.31 | 14.34 | 14.01 | 14.30 | 270,985 | -0.16(-1.11%) |
Mar 08, 2017 | 15.04 | 15.13 | 14.40 | 14.46 | 240,262 | -0.73(-4.84%) |
Mar 07, 2017 | 15.38 | 15.38 | 15.19 | 15.20 | 60,973 | -0.04(-0.30%) |
Mar 06, 2017 | 15.27 | 15.29 | 15.16 | 15.24 | 50,183 | +0.05(+0.33%) |
Mar 03, 2017 | 15.04 | 15.20 | 15.02 | 15.19 | 55,080 | +0.20(+1.33%) |
Mar 02, 2017 | 15.07 | 15.15 | 14.97 | 14.99 | 110,402 | -0.33(-2.15%) |
Mar 01, 2017 | 15.44 | 15.51 | 15.31 | 15.32 | 111,671 | -0.06(-0.39%) |
Feb 28, 2017 | 15.23 | 15.38 | 15.14 | 15.38 | 100,625 | +0.03(+0.20%) |
Feb 27, 2017 | 15.49 | 15.49 | 15.33 | 15.35 | 55,263 | +0.02(+0.13%) |
Feb 24, 2017 | 15.31 | 15.40 | 15.31 | 15.33 | 47,436 | -0.09(-0.58%) |
Feb 23, 2017 | 15.55 | 15.63 | 15.41 | 15.42 | 122,885 | +0.19(+1.25%) |
Feb 22, 2017 | 15.26 | 15.27 | 15.19 | 15.23 | 114,367 | -0.21(-1.36%) |
Feb 21, 2017 | 15.55 | 15.57 | 15.42 | 15.44 | 108,405 | +0.18(+1.18%) |
Feb 17, 2017 | 15.26 | 15.26 | 15.26 | 0 | +0.02(+0.13%) | |
Feb 16, 2017 | 15.34 | 15.35 | 15.10 | 15.24 | 50,696 | +0.00(+0.00%) |
Feb 15, 2017 | 15.26 | 15.38 | 15.19 | 15.24 | 62,633 | -0.05(-0.33%) |
Feb 14, 2017 | 15.43 | 15.44 | 15.27 | 15.29 | 70,276 | +0.08(+0.53%) |
Feb 13, 2017 | 15.27 | 15.31 | 15.17 | 15.21 | 110,224 | -0.30(-1.93%) |
Feb 10, 2017 | 15.50 | 15.56 | 15.43 | 15.51 | 86,435 | +0.28(+1.84%) |
Feb 09, 2017 | 15.28 | 15.28 | 15.16 | 15.23 | 60,684 | +0.14(+0.93%) |
Feb 08, 2017 | 15.05 | 15.23 | 14.92 | 15.09 | 167,125 | -0.01(-0.07%) |
Feb 07, 2017 | 15.07 | 15.10 | 14.99 | 15.10 | 139,425 | -0.19(-1.24%) |
Feb 06, 2017 | 15.47 | 15.50 | 15.24 | 15.29 | 93,809 | -0.27(-1.74%) |
Feb 03, 2017 | 15.51 | 15.68 | 15.47 | 15.56 | 74,051 | +0.01(+0.06%) |
Feb 02, 2017 | 15.60 | 15.62 | 15.43 | 15.55 | 115,732 | +0.07(+0.45%) |
Feb 01, 2017 | 15.39 | 15.54 | 15.25 | 15.48 | 163,897 | +0.24(+1.57%) |
Jan 31, 2017 | 15.34 | 15.44 | 15.17 | 15.24 | 109,616 | +0.08(+0.53%) |
Jan 30, 2017 | 15.19 | 15.19 | 15.10 | 15.16 | 67,818 | -0.07(-0.46%) |
Jan 27, 2017 | 15.28 | 15.30 | 15.10 | 15.23 | 109,392 | -0.24(-1.55%) |
Jan 26, 2017 | 15.35 | 15.53 | 15.35 | 15.47 | 102,690 | +0.27(+1.78%) |
Jan 25, 2017 | 15.15 | 15.32 | 15.12 | 15.20 | 159,443 | -0.05(-0.33%) |
Jan 24, 2017 | 15.31 | 15.38 | 15.25 | 15.25 | 56,902 | -0.01(-0.07%) |
Jan 23, 2017 | 15.09 | 15.32 | 15.09 | 15.26 | 48,656 | -0.06(-0.39%) |
Jan 20, 2017 | 15.31 | 15.40 | 15.26 | 15.32 | 86,884 | +0.33(+2.20%) |
Jan 19, 2017 | 15.05 | 15.10 | 14.91 | 14.99 | 132,500 | +0.02(+0.13%) |
Jan 18, 2017 | 15.02 | 15.24 | 14.87 | 14.97 | 131,159 | -0.34(-2.22%) |
Jan 17, 2017 | 15.66 | 15.69 | 15.31 | 15.31 | 77,760 | -0.05(-0.33%) |
Jan 13, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.12(-0.78%) | |
Jan 12, 2017 | 15.54 | 15.56 | 15.41 | 15.48 | 124,586 | +0.24(+1.57%) |
Jan 11, 2017 | 15.03 | 15.37 | 14.84 | 15.24 | 152,969 | +0.42(+2.83%) |
Jan 10, 2017 | 15.24 | 15.24 | 14.81 | 14.82 | 62,582 | -0.33(-2.18%) |
Jan 09, 2017 | 15.44 | 15.44 | 15.14 | 15.15 | 89,883 | -0.54(-3.44%) |
Jan 06, 2017 | 15.74 | 15.82 | 15.57 | 15.69 | 131,572 | +0.00(+0.00%) |
Jan 05, 2017 | 15.72 | 15.83 | 15.49 | 15.69 | 185,920 | +0.15(+0.97%) |
Jan 04, 2017 | 15.34 | 15.61 | 15.29 | 15.54 | 95,224 | +0.15(+0.97%) |
Jan 03, 2017 | 16.05 | 16.09 | 15.28 | 15.39 | 226,673 | -0.29(-1.85%) |
Dec 30, 2016 | 15.68 | 15.68 | 15.68 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 15.77 | 15.83 | 15.66 | 15.69 | 212,044 | -0.04(-0.25%) |
Dec 28, 2016 | 15.75 | 15.81 | 15.71 | 15.73 | 127,093 | +0.05(+0.32%) |
Dec 27, 2016 | 15.55 | 15.74 | 15.55 | 15.68 | 104,692 | +0.23(+1.52%) |
Dec 23, 2016 | 15.45 | 15.45 | 15.45 | 0 | +0.12(+0.75%) | |
Dec 22, 2016 | 15.34 | 15.46 | 15.32 | 15.33 | 66,908 | +0.06(+0.39%) |
Dec 21, 2016 | 15.49 | 15.52 | 15.23 | 15.27 | 106,544 | -0.21(-1.36%) |
Dec 20, 2016 | 15.56 | 15.62 | 15.42 | 15.48 | 73,221 | +0.18(+1.18%) |
Dec 19, 2016 | 15.40 | 15.44 | 15.30 | 15.30 | 109,151 | -0.16(-1.03%) |
Dec 16, 2016 | 15.27 | 15.48 | 15.27 | 15.46 | 85,682 | +0.30(+1.98%) |
Dec 15, 2016 | 14.92 | 15.22 | 14.90 | 15.16 | 125,986 | +0.11(+0.73%) |
Dec 14, 2016 | 15.42 | 15.60 | 15.02 | 15.05 | 284,350 | -0.50(-3.22%) |
Dec 13, 2016 | 15.65 | 15.67 | 15.45 | 15.55 | 166,303 | +0.09(+0.58%) |
Dec 12, 2016 | 15.80 | 15.87 | 15.42 | 15.46 | 355,186 | +0.25(+1.64%) |
Dec 09, 2016 | 15.18 | 15.21 | 15.10 | 15.21 | 110,866 | +0.14(+0.93%) |
Dec 08, 2016 | 14.92 | 15.09 | 14.80 | 15.07 | 207,899 | +0.25(+1.69%) |
Dec 07, 2016 | 14.89 | 15.02 | 14.80 | 14.82 | 246,545 | -0.19(-1.27%) |
Dec 06, 2016 | 15.00 | 15.12 | 14.97 | 15.01 | 181,800 | -0.16(-1.05%) |
Dec 05, 2016 | 15.39 | 15.45 | 15.16 | 15.17 | 404,642 | -0.01(-0.07%) |
Dec 02, 2016 | 15.11 | 15.23 | 15.04 | 15.18 | 398,604 | +0.17(+1.13%) |
Dec 01, 2016 | 14.90 | 15.25 | 14.87 | 15.01 | 398,444 | +0.57(+3.95%) |
Nov 30, 2016 | 14.08 | 14.64 | 14.08 | 14.44 | 769,491 | +1.20(+9.06%) |
Nov 29, 2016 | 13.27 | 13.35 | 13.12 | 13.24 | 183,951 | -0.47(-3.43%) |
Nov 28, 2016 | 13.77 | 13.91 | 13.66 | 13.71 | 224,726 | +0.12(+0.88%) |
Nov 25, 2016 | 13.76 | 13.81 | 13.51 | 13.59 | 120,153 | -0.41(-2.93%) |
Nov 23, 2016 | 14.00 | 14.00 | 14.00 | 0 | +0.02(+0.14%) | |
Nov 22, 2016 | 14.05 | 14.18 | 13.77 | 13.98 | 131,165 | -0.06(-0.43%) |
Nov 21, 2016 | 13.79 | 14.05 | 13.77 | 14.04 | 119,112 | +0.63(+4.70%) |
Nov 18, 2016 | 13.33 | 13.43 | 13.17 | 13.41 | 103,432 | +0.23(+1.75%) |
Nov 17, 2016 | 13.55 | 13.61 | 13.17 | 13.18 | 172,933 | -0.12(-0.90%) |
Nov 16, 2016 | 13.40 | 13.61 | 13.26 | 13.30 | 132,238 | -0.16(-1.19%) |
Nov 15, 2016 | 13.10 | 13.51 | 13.10 | 13.46 | 251,749 | +0.64(+4.99%) |
Nov 14, 2016 | 12.71 | 12.82 | 12.47 | 12.82 | 145,216 | +0.05(+0.39%) |
Nov 11, 2016 | 12.86 | 12.87 | 12.66 | 12.77 | 144,776 | -0.31(-2.37%) |
Nov 10, 2016 | 13.14 | 13.27 | 13.07 | 13.08 | 309,097 | -0.30(-2.28%) |
Nov 09, 2016 | 13.16 | 13.43 | 13.03 | 13.38 | 376,386 | +0.29(+2.18%) |
Nov 08, 2016 | 13.13 | 13.28 | 13.06 | 13.10 | 186,736 | -0.17(-1.28%) |
Nov 07, 2016 | 13.18 | 13.27 | 13.00 | 13.27 | 126,122 | +0.20(+1.53%) |
Nov 04, 2016 | 13.05 | 13.25 | 12.91 | 13.07 | 156,647 | -0.21(-1.58%) |
Nov 03, 2016 | 13.44 | 13.48 | 13.17 | 13.28 | 126,083 | -0.21(-1.56%) |
Nov 02, 2016 | 13.57 | 13.62 | 13.30 | 13.49 | 230,120 | -0.37(-2.67%) |
Nov 01, 2016 | 14.04 | 14.06 | 13.66 | 13.86 | 139,394 | -0.01(-0.07%) |
Oct 31, 2016 | 14.30 | 14.32 | 13.87 | 13.87 | 98,729 | -0.65(-4.48%) |
Oct 28, 2016 | 14.64 | 14.72 | 14.41 | 14.52 | 34,336 | -0.21(-1.43%) |
Oct 27, 2016 | 14.79 | 14.86 | 14.68 | 14.73 | 31,993 | +0.15(+1.03%) |
Oct 26, 2016 | 14.56 | 14.81 | 14.52 | 14.58 | 65,075 | -0.19(-1.29%) |
Oct 25, 2016 | 14.97 | 14.98 | 14.75 | 14.77 | 46,393 | -0.25(-1.66%) |
Oct 24, 2016 | 14.95 | 15.02 | 14.75 | 15.02 | 40,327 | -0.05(-0.33%) |
Oct 21, 2016 | 14.97 | 15.09 | 14.95 | 15.07 | 72,279 | +0.13(+0.87%) |
Oct 20, 2016 | 15.04 | 15.06 | 14.90 | 14.94 | 104,525 | -0.32(-2.10%) |
Oct 19, 2016 | 15.15 | 15.40 | 15.15 | 15.26 | 200,559 | +0.22(+1.46%) |
Oct 18, 2016 | 15.11 | 15.12 | 14.90 | 15.04 | 51,678 | +0.07(+0.47%) |
Oct 17, 2016 | 15.04 | 15.04 | 14.87 | 14.97 | 63,156 | -0.13(-0.86%) |
Oct 14, 2016 | 15.10 | 15.13 | 14.97 | 15.10 | 90,922 | -0.01(-0.07%) |
Oct 13, 2016 | 15.05 | 15.14 | 14.80 | 15.11 | 138,278 | +0.07(+0.47%) |
Oct 12, 2016 | 15.13 | 15.13 | 14.99 | 15.04 | 145,796 | -0.20(-1.31%) |
Oct 11, 2016 | 15.42 | 15.46 | 15.14 | 15.24 | 159,473 | -0.14(-0.91%) |
Oct 10, 2016 | 15.28 | 15.60 | 15.28 | 15.38 | 139,383 | +0.35(+2.33%) |
Oct 07, 2016 | 15.23 | 15.25 | 14.97 | 15.03 | 93,821 | -0.25(-1.64%) |
Oct 06, 2016 | 15.23 | 15.29 | 15.14 | 15.28 | 146,946 | +0.23(+1.53%) |
Oct 05, 2016 | 15.09 | 15.13 | 14.97 | 15.05 | 177,781 | +0.30(+2.03%) |
Oct 04, 2016 | 14.89 | 14.91 | 14.74 | 14.75 | 75,714 | +0.00(+0.00%) |
Oct 03, 2016 | 14.61 | 14.85 | 14.49 | 14.75 | 135,467 | +0.25(+1.72%) |
Sep 30, 2016 | 14.52 | 14.60 | 14.44 | 14.50 | 169,153 | +0.09(+0.62%) |
Sep 29, 2016 | 14.34 | 14.63 | 14.26 | 14.41 | 188,517 | +0.21(+1.48%) |
Sep 28, 2016 | 13.70 | 14.38 | 13.45 | 14.20 | 250,379 | +0.72(+5.34%) |
Sep 27, 2016 | 13.55 | 13.65 | 13.42 | 13.48 | 76,634 | -0.37(-2.67%) |
Sep 26, 2016 | 13.78 | 14.03 | 13.74 | 13.85 | 132,708 | +0.29(+2.14%) |
Sep 23, 2016 | 13.95 | 14.06 | 13.45 | 13.56 | 189,261 | -0.43(-3.07%) |
Sep 22, 2016 | 14.00 | 14.05 | 13.92 | 13.99 | 161,141 | +0.17(+1.23%) |
Sep 21, 2016 | 13.68 | 13.82 | 13.66 | 13.82 | 81,761 | +0.34(+2.52%) |
Sep 20, 2016 | 13.30 | 13.58 | 13.25 | 13.48 | 109,300 | +0.00(+0.00%) |
Sep 19, 2016 | 13.54 | 13.76 | 13.47 | 13.48 | 118,748 | -0.02(-0.15%) |
Sep 16, 2016 | 13.39 | 13.60 | 13.39 | 13.50 | 49,724 | -0.14(-1.03%) |
Sep 15, 2016 | 13.58 | 13.79 | 13.51 | 13.64 | 85,972 | +0.14(+1.04%) |
Sep 14, 2016 | 13.68 | 13.80 | 13.43 | 13.50 | 118,602 | -0.31(-2.24%) |
Sep 13, 2016 | 13.98 | 14.06 | 13.79 | 13.81 | 67,868 | -0.33(-2.33%) |
Sep 12, 2016 | 13.86 | 14.27 | 13.86 | 14.14 | 136,112 | +0.04(+0.28%) |
Sep 09, 2016 | 14.36 | 14.41 | 14.08 | 14.10 | 112,964 | -0.51(-3.49%) |
Sep 08, 2016 | 14.30 | 14.72 | 14.17 | 14.61 | 240,405 | +0.54(+3.84%) |
Sep 07, 2016 | 13.92 | 14.13 | 13.81 | 14.07 | 209,426 | +0.17(+1.22%) |
Sep 06, 2016 | 13.67 | 13.90 | 13.63 | 13.90 | 177,254 | +0.22(+1.61%) |
Sep 02, 2016 | 13.65 | 13.68 | 13.68 | 13.68 | 177,200 | +0.25(+1.86%) |
Sep 01, 2016 | 13.56 | 13.66 | 13.32 | 13.43 | 137,842 | -0.36(-2.61%) |
Aug 31, 2016 | 14.15 | 14.19 | 13.74 | 13.79 | 141,201 | -0.55(-3.86%) |
Aug 30, 2016 | 14.56 | 14.60 | 14.25 | 14.34 | 101,622 | -0.17(-1.15%) |
Aug 29, 2016 | 14.49 | 14.59 | 14.44 | 14.51 | 110,265 | -0.14(-0.96%) |
Aug 26, 2016 | 14.63 | 14.96 | 14.53 | 14.65 | 83,069 | -0.01(-0.07%) |
Aug 25, 2016 | 14.46 | 14.68 | 14.46 | 14.66 | 42,762 | +0.20(+1.38%) |
Aug 24, 2016 | 14.60 | 14.70 | 14.39 | 14.46 | 134,579 | -0.27(-1.83%) |
Aug 23, 2016 | 14.39 | 14.86 | 14.37 | 14.73 | 122,006 | +0.18(+1.20%) |
Aug 22, 2016 | 14.65 | 14.74 | 14.55 | 14.55 | 89,510 | -0.45(-2.97%) |
Aug 19, 2016 | 15.03 | 15.06 | 14.89 | 15.00 | 148,937 | -0.01(-0.07%) |
Aug 18, 2016 | 14.80 | 15.08 | 14.80 | 15.01 | 124,612 | +0.29(+1.97%) |
Aug 17, 2016 | 14.55 | 14.75 | 14.12 | 14.72 | 246,809 | +0.18(+1.24%) |
Aug 16, 2016 | 14.35 | 14.58 | 14.23 | 14.54 | 151,718 | +0.21(+1.45%) |
Aug 15, 2016 | 14.06 | 14.34 | 14.04 | 14.33 | 109,245 | +0.38(+2.74%) |
Aug 12, 2016 | 13.67 | 13.95 | 13.64 | 13.95 | 92,078 | +0.38(+2.80%) |
Aug 11, 2016 | 13.12 | 13.68 | 13.10 | 13.57 | 141,725 | +0.61(+4.71%) |
Aug 10, 2016 | 13.38 | 13.49 | 12.95 | 12.96 | 81,721 | -0.34(-2.56%) |
Aug 09, 2016 | 13.45 | 13.52 | 13.24 | 13.30 | 86,380 | -0.06(-0.45%) |
Aug 08, 2016 | 13.29 | 13.51 | 13.29 | 13.36 | 184,761 | +0.23(+1.75%) |
Aug 05, 2016 | 13.05 | 13.13 | 12.87 | 13.13 | 185,235 | +0.06(+0.46%) |
Aug 04, 2016 | 12.64 | 13.10 | 12.60 | 13.07 | 140,513 | +0.23(+1.80%) |
Aug 03, 2016 | 12.43 | 12.84 | 12.30 | 12.84 | 179,128 | +0.45(+3.63%) |
Aug 02, 2016 | 12.70 | 12.76 | 12.29 | 12.39 | 168,756 | -0.07(-0.56%) |
Aug 01, 2016 | 12.64 | 12.66 | 12.39 | 12.46 | 171,829 | -0.37(-2.88%) |
Jul 29, 2016 | 12.68 | 12.88 | 12.59 | 12.83 | 139,974 | +0.06(+0.47%) |
Jul 28, 2016 | 12.95 | 13.01 | 12.76 | 12.77 | 136,341 | -0.22(-1.69%) |
Jul 27, 2016 | 13.30 | 13.39 | 12.95 | 12.99 | 278,967 | -0.33(-2.48%) |
Jul 26, 2016 | 13.37 | 13.45 | 13.24 | 13.32 | 190,913 | +0.00(+0.00%) |
Jul 25, 2016 | 13.40 | 13.43 | 13.30 | 13.32 | 70,250 | -0.30(-2.20%) |
Jul 22, 2016 | 13.74 | 13.74 | 13.49 | 13.62 | 115,868 | -0.12(-0.87%) |
Jul 21, 2016 | 13.97 | 14.07 | 13.74 | 13.74 | 90,742 | -0.30(-2.14%) |
Jul 20, 2016 | 13.79 | 14.16 | 13.74 | 14.04 | 174,967 | +0.09(+0.65%) |
Jul 19, 2016 | 14.03 | 14.06 | 13.93 | 13.95 | 59,700 | -0.10(-0.71%) |
Jul 18, 2016 | 13.98 | 14.09 | 13.90 | 14.05 | 81,177 | -0.18(-1.26%) |
Jul 15, 2016 | 14.26 | 14.35 | 14.16 | 14.23 | 110,343 | +0.14(+0.99%) |
Jul 14, 2016 | 14.03 | 14.18 | 13.95 | 14.09 | 120,790 | +0.20(+1.44%) |
Jul 13, 2016 | 14.28 | 14.38 | 13.79 | 13.89 | 259,882 | -0.57(-3.94%) |
Jul 12, 2016 | 14.30 | 14.51 | 14.13 | 14.46 | 103,413 | +0.72(+5.24%) |
Jul 11, 2016 | 14.01 | 14.07 | 13.74 | 13.74 | 95,892 | -0.19(-1.36%) |
Jul 08, 2016 | 14.00 | 14.06 | 13.98 | 13.93 | 126,220 | +0.03(+0.22%) |
Jul 07, 2016 | 14.78 | 14.82 | 13.80 | 13.90 | 232,892 | -0.66(-4.53%) |
Jul 06, 2016 | 14.23 | 14.66 | 14.13 | 14.56 | 150,805 | +0.17(+1.18%) |
Jul 05, 2016 | 14.54 | 14.58 | 14.21 | 14.39 | 160,887 | -0.75(-4.95%) |
Jul 01, 2016 | 14.79 | 15.14 | 15.14 | 15.14 | 103,900 | +0.26(+1.75%) |
Jun 30, 2016 | 14.99 | 15.13 | 14.84 | 14.88 | 98,964 | -0.25(-1.65%) |
Jun 29, 2016 | 14.80 | 15.36 | 14.80 | 15.13 | 179,506 | +0.40(+2.72%) |
Jun 28, 2016 | 14.66 | 14.74 | 14.43 | 14.73 | 155,894 | +0.33(+2.29%) |
Jun 27, 2016 | 14.43 | 14.44 | 14.14 | 14.40 | 202,002 | -0.25(-1.71%) |
Jun 24, 2016 | 14.60 | 14.82 | 14.60 | 14.65 | 229,571 | -0.74(-4.81%) |
Jun 23, 2016 | 15.33 | 15.43 | 15.16 | 15.39 | 297,468 | -0.47(-2.96%) |
Jun 22, 2016 | 15.41 | 15.86 | 14.91 | 15.86 | 188,885 | +0.59(+3.86%) |
Jun 21, 2016 | 15.10 | 15.31 | 14.99 | 15.27 | 176,039 | +0.01(+0.07%) |
Jun 20, 2016 | 15.13 | 15.33 | 15.07 | 15.26 | 276,867 | +0.34(+2.28%) |
Jun 17, 2016 | 14.63 | 14.92 | 14.62 | 14.92 | 157,499 | +0.68(+4.78%) |
Jun 16, 2016 | 14.58 | 14.58 | 14.21 | 14.24 | 173,796 | -0.46(-3.13%) |
Jun 15, 2016 | 14.79 | 15.06 | 14.64 | 14.70 | 269,266 | -0.37(-2.46%) |
Jun 14, 2016 | 15.10 | 15.14 | 14.99 | 15.07 | 136,213 | -0.05(-0.33%) |
Jun 13, 2016 | 15.06 | 15.37 | 15.05 | 15.12 | 169,440 | -0.15(-0.98%) |
Jun 10, 2016 | 15.44 | 15.51 | 15.26 | 15.27 | 158,937 | -0.47(-2.99%) |
Jun 09, 2016 | 15.64 | 15.80 | 15.62 | 15.74 | 183,255 | -0.18(-1.13%) |
Jun 08, 2016 | 15.78 | 15.92 | 15.69 | 15.92 | 227,312 | +0.32(+2.05%) |
Jun 07, 2016 | 15.40 | 15.60 | 15.40 | 15.60 | 368,676 | +0.31(+2.03%) |
Jun 06, 2016 | 15.30 | 15.37 | 15.14 | 15.29 | 115,590 | +0.22(+1.46%) |
Jun 03, 2016 | 15.12 | 15.12 | 14.93 | 15.07 | 188,544 | -0.01(-0.07%) |
Jun 02, 2016 | 14.87 | 15.20 | 14.80 | 15.08 | 197,103 | -0.05(-0.33%) |
Jun 01, 2016 | 14.75 | 15.13 | 14.72 | 15.13 | 344,653 | +0.09(+0.60%) |
May 31, 2016 | 15.16 | 15.39 | 15.00 | 15.04 | 165,209 | -0.10(-0.66%) |
May 27, 2016 | 15.00 | 15.14 | 15.14 | 15.14 | 375,700 | +0.01(+0.07%) |
May 26, 2016 | 15.35 | 15.35 | 15.09 | 15.13 | 250,315 | -0.12(-0.79%) |
May 25, 2016 | 15.07 | 15.26 | 14.97 | 15.25 | 165,074 | +0.29(+1.90%) |
May 24, 2016 | 14.82 | 15.02 | 14.81 | 14.96 | 143,479 | +0.13(+0.91%) |
May 23, 2016 | 14.60 | 14.84 | 14.59 | 14.83 | 165,129 | -0.13(-0.87%) |
May 20, 2016 | 14.93 | 15.01 | 14.73 | 14.96 | 91,633 | +0.04(+0.27%) |
May 19, 2016 | 14.67 | 14.95 | 14.53 | 14.92 | 166,970 | +0.08(+0.54%) |
May 18, 2016 | 15.04 | 15.24 | 14.84 | 14.84 | 109,382 | -0.31(-2.05%) |
May 17, 2016 | 14.97 | 15.17 | 14.93 | 15.15 | 286,071 | +0.14(+0.93%) |
May 16, 2016 | 15.02 | 15.13 | 14.94 | 15.01 | 159,689 | +0.38(+2.60%) |
May 13, 2016 | 14.56 | 14.69 | 14.49 | 14.63 | 99,035 | -0.04(-0.27%) |
May 12, 2016 | 14.70 | 14.74 | 14.34 | 14.67 | 234,890 | +0.16(+1.10%) |
May 11, 2016 | 13.92 | 14.60 | 13.86 | 14.51 | 258,460 | +0.55(+3.94%) |
May 10, 2016 | 13.56 | 13.97 | 13.56 | 13.96 | 125,582 | +0.63(+4.73%) |
May 09, 2016 | 13.64 | 13.70 | 13.32 | 13.33 | 218,207 | -0.53(-3.82%) |
May 06, 2016 | 13.67 | 14.11 | 13.62 | 13.86 | 202,322 | +0.07(+0.51%) |
May 05, 2016 | 14.22 | 14.22 | 13.68 | 13.79 | 432,823 | +0.10(+0.73%) |
May 04, 2016 | 14.00 | 14.08 | 13.54 | 13.69 | 173,499 | -0.09(-0.65%) |
May 03, 2016 | 13.88 | 13.92 | 13.66 | 13.78 | 307,897 | -0.26(-1.85%) |