Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.46 | 17.46 | 17.19 | 17.32 | 291,515 | -0.13(-0.73%) |
Apr 27, 2017 | 17.26 | 17.50 | 17.20 | 17.45 | 209,827 | +0.20(+1.17%) |
Apr 26, 2017 | 17.26 | 17.40 | 17.18 | 17.25 | 239,252 | -0.03(-0.17%) |
Apr 25, 2017 | 17.39 | 17.47 | 17.18 | 17.28 | 252,500 | +0.02(+0.13%) |
Apr 24, 2017 | 17.19 | 17.32 | 17.05 | 17.26 | 320,067 | +0.29(+1.68%) |
Apr 21, 2017 | 17.02 | 17.11 | 16.93 | 16.97 | 264,764 | -0.02(-0.13%) |
Apr 20, 2017 | 16.84 | 17.14 | 16.79 | 17.00 | 326,173 | +0.25(+1.48%) |
Apr 19, 2017 | 16.71 | 16.80 | 16.55 | 16.75 | 258,293 | +0.12(+0.72%) |
Apr 18, 2017 | 16.33 | 16.74 | 16.33 | 16.63 | 293,193 | +0.17(+1.00%) |
Apr 17, 2017 | 16.16 | 16.47 | 16.09 | 16.46 | 322,868 | +0.38(+2.33%) |
Apr 13, 2017 | 16.01 | 16.14 | 15.93 | 16.09 | 254,561 | +0.06(+0.37%) |
Apr 12, 2017 | 16.09 | 16.12 | 15.91 | 16.03 | 231,384 | -0.13(-0.79%) |
Apr 11, 2017 | 15.90 | 16.25 | 15.83 | 16.16 | 238,848 | +0.25(+1.56%) |
Apr 10, 2017 | 15.96 | 16.30 | 15.89 | 15.91 | 289,239 | -0.10(-0.61%) |
Apr 07, 2017 | 15.83 | 16.02 | 15.72 | 16.00 | 314,865 | +0.13(+0.85%) |
Apr 06, 2017 | 15.53 | 15.88 | 15.53 | 15.87 | 326,653 | +0.34(+2.17%) |
Apr 05, 2017 | 15.16 | 15.57 | 15.16 | 15.53 | 400,676 | +0.38(+2.52%) |
Apr 04, 2017 | 15.45 | 15.61 | 15.07 | 15.15 | 709,602 | -0.34(-2.23%) |
Apr 03, 2017 | 15.29 | 15.56 | 15.18 | 15.49 | 699,570 | +0.39(+2.58%) |
Mar 31, 2017 | 15.02 | 15.16 | 14.95 | 15.11 | 181,802 | +0.08(+0.50%) |
Mar 30, 2017 | 15.12 | 15.22 | 14.95 | 15.03 | 176,048 | -0.08(-0.50%) |
Mar 29, 2017 | 14.98 | 15.14 | 14.93 | 15.11 | 200,796 | +0.08(+0.55%) |
Mar 28, 2017 | 15.09 | 15.18 | 14.94 | 15.02 | 184,412 | -0.07(-0.50%) |
Mar 27, 2017 | 14.97 | 15.13 | 14.97 | 15.10 | 185,709 | +0.04(+0.30%) |
Mar 24, 2017 | 15.13 | 15.22 | 14.99 | 15.05 | 193,990 | -0.07(-0.45%) |
Mar 23, 2017 | 15.20 | 15.31 | 15.06 | 15.12 | 137,297 | -0.08(-0.49%) |
Mar 22, 2017 | 15.02 | 15.20 | 14.85 | 15.20 | 361,248 | +0.14(+0.95%) |
Mar 21, 2017 | 15.20 | 15.26 | 14.93 | 15.05 | 221,831 | -0.15(-0.99%) |
Mar 20, 2017 | 15.46 | 15.46 | 15.09 | 15.20 | 175,198 | -0.22(-1.41%) |
Mar 17, 2017 | 15.15 | 15.43 | 15.15 | 15.42 | 457,791 | +0.23(+1.53%) |
Mar 16, 2017 | 14.88 | 15.22 | 14.83 | 15.19 | 391,451 | +0.32(+2.17%) |
Mar 15, 2017 | 14.76 | 14.91 | 14.68 | 14.87 | 192,946 | +0.13(+0.87%) |
Mar 14, 2017 | 14.66 | 14.84 | 14.56 | 14.74 | 139,685 | +0.05(+0.36%) |
Mar 13, 2017 | 14.54 | 14.74 | 14.54 | 14.69 | 152,848 | +0.14(+0.98%) |
Mar 10, 2017 | 14.46 | 14.60 | 14.44 | 14.54 | 165,689 | +0.10(+0.67%) |
Mar 09, 2017 | 14.62 | 14.73 | 14.41 | 14.45 | 208,296 | -0.16(-1.13%) |
Mar 08, 2017 | 14.61 | 14.87 | 14.60 | 14.61 | 251,207 | +0.00(+0.00%) |
Mar 07, 2017 | 15.02 | 15.03 | 14.46 | 14.61 | 652,655 | -0.41(-2.70%) |
Mar 06, 2017 | 15.54 | 15.54 | 14.90 | 15.02 | 753,990 | -0.57(-3.66%) |
Mar 03, 2017 | 16.06 | 16.06 | 15.49 | 15.59 | 371,059 | -0.41(-2.58%) |
Mar 02, 2017 | 15.95 | 16.05 | 15.91 | 16.00 | 233,395 | +0.05(+0.33%) |
Mar 01, 2017 | 15.94 | 16.00 | 15.79 | 15.95 | 236,720 | +0.15(+0.95%) |
Feb 28, 2017 | 15.90 | 15.96 | 15.77 | 15.79 | 229,999 | -0.20(-1.22%) |
Feb 27, 2017 | 15.99 | 16.14 | 15.90 | 15.99 | 144,170 | -0.01(-0.05%) |
Feb 24, 2017 | 15.78 | 16.09 | 15.78 | 16.00 | 222,287 | +0.11(+0.71%) |
Feb 23, 2017 | 16.08 | 16.08 | 15.84 | 15.88 | 165,321 | -0.17(-1.07%) |
Feb 22, 2017 | 16.17 | 16.17 | 15.89 | 16.06 | 186,584 | +0.05(+0.28%) |
Feb 21, 2017 | 15.91 | 16.10 | 15.91 | 16.01 | 189,360 | +0.12(+0.76%) |
Feb 17, 2017 | 15.89 | 15.89 | 15.89 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 15.83 | 15.91 | 15.64 | 15.88 | 241,147 | -0.08(-0.47%) |
Feb 15, 2017 | 15.91 | 16.04 | 15.82 | 15.95 | 157,065 | +0.03(+0.19%) |
Feb 14, 2017 | 15.87 | 16.01 | 15.87 | 15.92 | 150,696 | +0.05(+0.33%) |
Feb 13, 2017 | 15.98 | 16.09 | 15.85 | 15.87 | 229,852 | -0.04(-0.24%) |
Feb 10, 2017 | 15.90 | 16.07 | 15.83 | 15.91 | 275,017 | +0.10(+0.62%) |
Feb 09, 2017 | 15.68 | 16.01 | 15.68 | 15.81 | 252,439 | +0.08(+0.52%) |
Feb 08, 2017 | 15.72 | 15.98 | 15.51 | 15.73 | 282,156 | +0.01(+0.05%) |
Feb 07, 2017 | 15.77 | 15.89 | 15.46 | 15.72 | 300,508 | +0.01(+0.05%) |
Feb 06, 2017 | 15.77 | 15.95 | 15.69 | 15.71 | 308,520 | -0.22(-1.37%) |
Feb 03, 2017 | 15.89 | 16.11 | 15.82 | 15.93 | 262,563 | +0.13(+0.81%) |
Feb 02, 2017 | 16.03 | 16.13 | 15.76 | 15.80 | 338,152 | -0.13(-0.85%) |
Feb 01, 2017 | 15.89 | 16.01 | 15.76 | 15.94 | 290,348 | +0.19(+1.18%) |
Jan 31, 2017 | 15.72 | 15.84 | 15.63 | 15.75 | 300,432 | +0.06(+0.38%) |
Jan 30, 2017 | 15.61 | 15.88 | 15.61 | 15.69 | 296,232 | +0.08(+0.52%) |
Jan 27, 2017 | 15.64 | 15.68 | 15.35 | 15.61 | 445,658 | -0.02(-0.14%) |
Jan 26, 2017 | 15.91 | 16.12 | 15.57 | 15.63 | 265,869 | -0.27(-1.68%) |
Jan 25, 2017 | 15.66 | 16.12 | 15.62 | 15.90 | 373,647 | +0.24(+1.52%) |
Jan 24, 2017 | 16.23 | 16.23 | 15.48 | 15.66 | 731,315 | -0.55(-3.39%) |
Jan 23, 2017 | 16.21 | 16.83 | 15.65 | 16.21 | 595,281 | -0.29(-1.76%) |
Jan 20, 2017 | 16.55 | 16.69 | 16.32 | 16.50 | 417,990 | -0.02(-0.13%) |
Jan 19, 2017 | 16.98 | 16.98 | 16.43 | 16.52 | 359,362 | -0.45(-2.63%) |
Jan 18, 2017 | 16.96 | 17.36 | 16.76 | 16.97 | 143,727 | -0.01(-0.04%) |
Jan 17, 2017 | 16.90 | 17.57 | 16.74 | 16.98 | 210,195 | +0.07(+0.40%) |
Jan 13, 2017 | 16.91 | 16.91 | 16.91 | 0 | -0.13(-0.78%) | |
Jan 12, 2017 | 17.25 | 17.29 | 16.93 | 17.05 | 154,241 | -0.20(-1.16%) |
Jan 11, 2017 | 17.34 | 17.34 | 17.03 | 17.25 | 161,804 | -0.04(-0.21%) |
Jan 10, 2017 | 17.02 | 17.38 | 16.94 | 17.28 | 211,977 | +0.34(+2.02%) |
Jan 09, 2017 | 17.10 | 17.19 | 16.87 | 16.94 | 225,381 | -0.10(-0.57%) |
Jan 06, 2017 | 17.09 | 17.34 | 16.97 | 17.04 | 127,243 | -0.05(-0.30%) |
Jan 05, 2017 | 17.54 | 17.65 | 16.94 | 17.09 | 246,035 | -0.50(-2.83%) |
Jan 04, 2017 | 17.48 | 17.68 | 17.35 | 17.59 | 153,951 | +0.18(+1.02%) |
Jan 03, 2017 | 17.19 | 17.47 | 17.11 | 17.41 | 223,039 | +0.26(+1.52%) |
Dec 30, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.02(-0.13%) | |
Dec 29, 2016 | 17.21 | 17.32 | 17.02 | 17.17 | 128,731 | +0.07(+0.39%) |
Dec 28, 2016 | 17.19 | 17.31 | 17.05 | 17.10 | 126,767 | -0.03(-0.17%) |
Dec 27, 2016 | 17.07 | 17.29 | 17.05 | 17.13 | 143,174 | +0.07(+0.39%) |
Dec 23, 2016 | 17.07 | 17.07 | 17.07 | 0 | +0.24(+1.41%) | |
Dec 22, 2016 | 17.28 | 17.30 | 16.81 | 16.83 | 227,174 | -0.54(-3.12%) |
Dec 21, 2016 | 17.51 | 17.68 | 17.34 | 17.37 | 348,685 | -0.09(-0.51%) |
Dec 20, 2016 | 17.01 | 17.47 | 16.99 | 17.46 | 369,932 | +0.49(+2.89%) |
Dec 19, 2016 | 16.93 | 17.05 | 16.82 | 16.97 | 230,221 | +0.16(+0.93%) |
Dec 16, 2016 | 16.85 | 17.02 | 16.80 | 16.81 | 520,902 | -0.14(-0.83%) |
Dec 15, 2016 | 16.86 | 17.05 | 16.84 | 16.96 | 216,589 | +0.12(+0.71%) |
Dec 14, 2016 | 17.11 | 17.17 | 16.81 | 16.84 | 140,435 | -0.25(-1.48%) |
Dec 13, 2016 | 16.84 | 17.13 | 16.84 | 17.09 | 237,296 | +0.25(+1.46%) |
Dec 12, 2016 | 17.02 | 17.02 | 16.74 | 16.84 | 200,951 | -0.11(-0.66%) |
Dec 09, 2016 | 17.10 | 17.10 | 16.93 | 16.96 | 164,873 | -0.09(-0.52%) |
Dec 08, 2016 | 16.89 | 17.05 | 16.73 | 17.05 | 173,707 | +0.01(+0.09%) |
Dec 07, 2016 | 16.85 | 17.09 | 16.82 | 17.03 | 210,622 | +0.24(+1.42%) |
Dec 06, 2016 | 16.91 | 16.91 | 16.64 | 16.79 | 205,586 | -0.07(-0.40%) |
Dec 05, 2016 | 16.65 | 16.90 | 16.56 | 16.86 | 169,967 | +0.20(+1.20%) |
Dec 02, 2016 | 16.70 | 16.82 | 16.52 | 16.66 | 158,671 | -0.14(-0.84%) |
Dec 01, 2016 | 16.29 | 16.91 | 16.13 | 16.80 | 662,743 | +0.57(+3.53%) |
Nov 30, 2016 | 16.42 | 16.49 | 16.12 | 16.23 | 207,172 | -0.13(-0.82%) |
Nov 29, 2016 | 16.33 | 16.55 | 16.31 | 16.36 | 129,704 | +0.10(+0.59%) |
Nov 28, 2016 | 16.50 | 16.62 | 16.21 | 16.26 | 171,438 | -0.33(-1.97%) |
Nov 25, 2016 | 16.46 | 16.63 | 16.46 | 16.59 | 68,024 | +0.19(+1.18%) |
Nov 23, 2016 | 16.40 | 16.40 | 16.40 | 0 | +0.13(+0.82%) | |
Nov 22, 2016 | 16.19 | 16.41 | 16.06 | 16.26 | 259,217 | -0.01(-0.09%) |
Nov 21, 2016 | 16.44 | 16.54 | 16.18 | 16.28 | 162,412 | -0.07(-0.41%) |
Nov 18, 2016 | 16.21 | 16.39 | 15.97 | 16.35 | 204,176 | +0.10(+0.64%) |
Nov 17, 2016 | 16.18 | 16.29 | 16.06 | 16.24 | 209,743 | +0.06(+0.37%) |
Nov 16, 2016 | 16.32 | 16.52 | 16.17 | 16.18 | 181,994 | -0.09(-0.55%) |
Nov 15, 2016 | 16.41 | 16.48 | 16.24 | 16.27 | 334,987 | -0.08(-0.50%) |
Nov 14, 2016 | 15.92 | 16.43 | 15.88 | 16.35 | 465,298 | +0.53(+3.34%) |
Nov 11, 2016 | 15.30 | 15.83 | 15.08 | 15.83 | 393,296 | +0.46(+3.00%) |
Nov 10, 2016 | 14.86 | 15.42 | 14.79 | 15.37 | 334,352 | +0.60(+4.08%) |
Nov 09, 2016 | 14.18 | 14.81 | 14.05 | 14.76 | 250,586 | +0.42(+2.90%) |
Nov 08, 2016 | 14.29 | 14.44 | 14.22 | 14.35 | 223,623 | +0.01(+0.10%) |
Nov 07, 2016 | 14.48 | 14.58 | 14.32 | 14.33 | 248,459 | -0.04(-0.31%) |
Nov 04, 2016 | 14.47 | 14.64 | 14.35 | 14.38 | 165,789 | -0.10(-0.72%) |
Nov 03, 2016 | 14.45 | 14.51 | 14.33 | 14.48 | 228,606 | +0.10(+0.72%) |
Nov 02, 2016 | 14.22 | 14.62 | 14.22 | 14.38 | 233,410 | +0.09(+0.62%) |
Nov 01, 2016 | 14.63 | 14.72 | 14.22 | 14.29 | 492,586 | -0.34(-2.31%) |
Oct 31, 2016 | 14.59 | 14.63 | 14.47 | 14.63 | 309,195 | +0.00(+0.00%) |
Oct 28, 2016 | 14.56 | 14.65 | 14.52 | 14.63 | 141,311 | +0.02(+0.15%) |
Oct 27, 2016 | 14.52 | 14.65 | 14.49 | 14.60 | 254,340 | +0.15(+1.02%) |
Oct 26, 2016 | 14.67 | 14.76 | 14.41 | 14.46 | 231,241 | -0.29(-1.95%) |
Oct 25, 2016 | 14.55 | 14.77 | 14.41 | 14.74 | 623,338 | +0.18(+1.21%) |
Oct 24, 2016 | 14.72 | 14.97 | 14.48 | 14.57 | 962,829 | -0.66(-4.35%) |
Oct 21, 2016 | 15.15 | 15.31 | 15.15 | 15.23 | 329,815 | +0.00(+0.00%) |
Oct 20, 2016 | 15.33 | 15.35 | 15.15 | 15.23 | 109,506 | -0.15(-1.00%) |
Oct 19, 2016 | 15.46 | 15.50 | 15.23 | 15.38 | 149,603 | +0.04(+0.24%) |
Oct 18, 2016 | 15.31 | 15.38 | 15.23 | 15.35 | 140,252 | +0.15(+0.97%) |
Oct 17, 2016 | 15.17 | 15.30 | 14.97 | 15.20 | 277,779 | +0.01(+0.10%) |
Oct 14, 2016 | 15.18 | 15.28 | 14.93 | 15.19 | 101,305 | +0.10(+0.68%) |
Oct 13, 2016 | 14.99 | 15.14 | 14.88 | 15.08 | 168,522 | +0.08(+0.54%) |
Oct 12, 2016 | 15.02 | 15.13 | 14.92 | 15.00 | 104,193 | +0.04(+0.29%) |
Oct 11, 2016 | 15.40 | 15.40 | 14.88 | 14.96 | 197,827 | -0.40(-2.63%) |
Oct 10, 2016 | 15.16 | 15.52 | 15.11 | 15.36 | 248,282 | +0.15(+0.97%) |
Oct 07, 2016 | 14.88 | 15.27 | 14.85 | 15.22 | 699,328 | +0.29(+1.97%) |
Oct 06, 2016 | 15.01 | 15.01 | 14.82 | 14.92 | 159,414 | -0.14(-0.93%) |
Oct 05, 2016 | 15.07 | 15.17 | 15.03 | 15.06 | 112,340 | +0.00(+0.00%) |
Oct 04, 2016 | 15.13 | 15.21 | 14.99 | 15.06 | 115,305 | -0.07(-0.49%) |
Oct 03, 2016 | 14.96 | 15.18 | 14.86 | 15.13 | 196,886 | +0.21(+1.38%) |
Sep 30, 2016 | 14.98 | 15.03 | 14.86 | 14.93 | 204,812 | +0.04(+0.25%) |
Sep 29, 2016 | 15.16 | 15.20 | 14.87 | 14.89 | 315,384 | -0.21(-1.37%) |
Sep 28, 2016 | 15.07 | 15.11 | 14.98 | 15.10 | 186,716 | +0.07(+0.49%) |
Sep 27, 2016 | 15.09 | 15.16 | 15.00 | 15.02 | 139,527 | -0.07(-0.49%) |
Sep 26, 2016 | 15.30 | 15.31 | 15.10 | 15.10 | 113,721 | -0.21(-1.35%) |
Sep 23, 2016 | 15.30 | 15.41 | 15.26 | 15.30 | 147,376 | -0.08(-0.53%) |
Sep 22, 2016 | 15.27 | 15.42 | 15.17 | 15.38 | 294,932 | +0.16(+1.06%) |
Sep 21, 2016 | 14.96 | 15.25 | 14.94 | 15.22 | 175,237 | +0.24(+1.57%) |
Sep 20, 2016 | 14.94 | 15.09 | 14.94 | 14.99 | 124,650 | +0.03(+0.20%) |
Sep 19, 2016 | 15.20 | 15.26 | 14.96 | 14.96 | 153,036 | -0.15(-0.97%) |
Sep 16, 2016 | 15.25 | 15.25 | 15.00 | 15.11 | 572,444 | -0.09(-0.58%) |
Sep 15, 2016 | 15.08 | 15.25 | 15.02 | 15.19 | 223,297 | +0.11(+0.73%) |
Sep 14, 2016 | 14.92 | 15.09 | 14.88 | 15.08 | 233,653 | +0.16(+1.09%) |
Sep 13, 2016 | 14.80 | 14.96 | 14.75 | 14.92 | 185,919 | +0.00(+0.00%) |
Sep 12, 2016 | 14.72 | 14.96 | 14.72 | 14.92 | 223,190 | +0.13(+0.85%) |
Sep 09, 2016 | 14.88 | 14.95 | 14.80 | 14.80 | 239,115 | -0.20(-1.33%) |
Sep 08, 2016 | 15.04 | 15.05 | 14.88 | 14.99 | 164,770 | -0.04(-0.24%) |
Sep 07, 2016 | 14.91 | 15.05 | 14.78 | 15.03 | 135,362 | +0.20(+1.34%) |
Sep 06, 2016 | 15.00 | 15.00 | 14.73 | 14.83 | 163,189 | -0.17(-1.13%) |
Sep 02, 2016 | 14.99 | 15.00 | 15.00 | 15.00 | 180,405 | +0.14(+0.94%) |
Sep 01, 2016 | 14.86 | 14.92 | 14.65 | 14.86 | 160,783 | +0.02(+0.15%) |
Aug 31, 2016 | 15.05 | 15.05 | 14.76 | 14.84 | 201,433 | -0.15(-1.03%) |
Aug 30, 2016 | 14.94 | 15.03 | 14.83 | 14.99 | 181,925 | +0.00(+0.00%) |
Aug 29, 2016 | 15.01 | 15.04 | 14.82 | 14.99 | 149,357 | +0.11(+0.74%) |
Aug 26, 2016 | 14.94 | 15.00 | 14.82 | 14.88 | 132,714 | -0.04(-0.30%) |
Aug 25, 2016 | 14.87 | 15.01 | 14.71 | 14.93 | 236,285 | +0.03(+0.20%) |
Aug 24, 2016 | 14.95 | 15.05 | 14.66 | 14.90 | 181,208 | +0.01(+0.10%) |
Aug 23, 2016 | 14.96 | 15.06 | 14.84 | 14.88 | 133,791 | +0.01(+0.05%) |
Aug 22, 2016 | 14.80 | 14.99 | 14.66 | 14.88 | 205,166 | +0.13(+0.90%) |
Aug 19, 2016 | 14.80 | 14.89 | 14.63 | 14.74 | 298,539 | -0.01(-0.05%) |
Aug 18, 2016 | 14.74 | 14.80 | 14.56 | 14.75 | 170,213 | +0.08(+0.55%) |
Aug 17, 2016 | 14.73 | 14.75 | 14.38 | 14.67 | 357,184 | -0.07(-0.50%) |
Aug 16, 2016 | 14.99 | 15.08 | 14.73 | 14.74 | 174,470 | -0.21(-1.43%) |
Aug 15, 2016 | 14.94 | 15.08 | 14.86 | 14.96 | 312,640 | -0.06(-0.39%) |
Aug 12, 2016 | 15.13 | 15.18 | 14.88 | 15.02 | 257,540 | -0.12(-0.78%) |
Aug 11, 2016 | 15.23 | 15.33 | 15.06 | 15.13 | 264,118 | +0.04(+0.29%) |
Aug 10, 2016 | 15.11 | 15.27 | 15.03 | 15.09 | 145,381 | +0.04(+0.24%) |
Aug 09, 2016 | 15.10 | 15.19 | 15.01 | 15.05 | 205,405 | -0.06(-0.39%) |
Aug 08, 2016 | 15.20 | 15.23 | 14.91 | 15.11 | 316,643 | -0.02(-0.15%) |
Aug 05, 2016 | 15.05 | 15.23 | 14.97 | 15.13 | 158,834 | +0.19(+1.28%) |
Aug 04, 2016 | 14.98 | 15.05 | 14.80 | 14.94 | 427,420 | +0.03(+0.20%) |
Aug 03, 2016 | 15.07 | 15.16 | 14.87 | 14.91 | 262,744 | -0.16(-1.06%) |
Aug 02, 2016 | 15.23 | 15.28 | 15.02 | 15.07 | 206,394 | -0.10(-0.67%) |
Aug 01, 2016 | 15.18 | 15.24 | 14.92 | 15.18 | 271,600 | +0.06(+0.39%) |
Jul 29, 2016 | 15.24 | 15.31 | 15.04 | 15.12 | 291,364 | -0.15(-1.00%) |
Jul 28, 2016 | 14.99 | 15.38 | 14.99 | 15.27 | 307,952 | +0.23(+1.50%) |
Jul 27, 2016 | 15.23 | 15.23 | 14.91 | 15.05 | 215,354 | -0.11(-0.72%) |
Jul 26, 2016 | 14.88 | 15.43 | 14.82 | 15.15 | 548,205 | +0.20(+1.37%) |
Jul 25, 2016 | 14.58 | 15.22 | 14.29 | 14.95 | 1,025,860 | +0.66(+4.59%) |
Jul 22, 2016 | 14.28 | 14.36 | 14.21 | 14.29 | 257,816 | +0.07(+0.51%) |
Jul 21, 2016 | 14.41 | 14.44 | 14.17 | 14.22 | 143,619 | -0.16(-1.12%) |
Jul 20, 2016 | 14.32 | 14.54 | 14.23 | 14.38 | 226,510 | +0.16(+1.13%) |
Jul 19, 2016 | 14.35 | 14.37 | 14.20 | 14.22 | 345,562 | -0.07(-0.51%) |
Jul 18, 2016 | 14.29 | 14.40 | 14.08 | 14.29 | 291,992 | +0.14(+0.98%) |
Jul 15, 2016 | 14.34 | 14.34 | 14.07 | 14.16 | 250,670 | -0.08(-0.56%) |
Jul 14, 2016 | 14.15 | 14.43 | 14.14 | 14.24 | 358,432 | +0.10(+0.72%) |
Jul 13, 2016 | 14.10 | 14.19 | 14.05 | 14.13 | 143,112 | +0.04(+0.26%) |
Jul 12, 2016 | 14.08 | 14.14 | 13.93 | 14.10 | 139,725 | +0.03(+0.21%) |
Jul 11, 2016 | 14.02 | 14.13 | 13.95 | 14.07 | 234,508 | +0.04(+0.26%) |
Jul 08, 2016 | 13.90 | 14.04 | 13.83 | 14.03 | 161,657 | +0.20(+1.48%) |
Jul 07, 2016 | 13.82 | 13.94 | 13.77 | 13.83 | 230,522 | +0.12(+0.85%) |
Jul 05, 2016 | 13.68 | 13.79 | 13.62 | 13.71 | 240,547 | +0.03(+0.21%) |
Jul 01, 2016 | 13.64 | 13.68 | 13.68 | 13.68 | 204,173 | +0.00(+0.00%) |
Jun 30, 2016 | 13.54 | 13.69 | 13.42 | 13.68 | 221,678 | +0.20(+1.52%) |
Jun 29, 2016 | 13.50 | 13.60 | 13.40 | 13.48 | 197,990 | +0.15(+1.09%) |
Jun 28, 2016 | 13.36 | 13.76 | 13.28 | 13.33 | 441,878 | +0.05(+0.38%) |
Jun 27, 2016 | 13.40 | 13.53 | 13.11 | 13.28 | 260,664 | -0.18(-1.35%) |
Jun 24, 2016 | 12.94 | 13.63 | 12.94 | 13.46 | 378,589 | -0.03(-0.22%) |
Jun 23, 2016 | 13.56 | 13.58 | 13.38 | 13.49 | 120,339 | +0.07(+0.49%) |
Jun 22, 2016 | 13.36 | 13.64 | 13.34 | 13.43 | 262,322 | +0.12(+0.88%) |
Jun 21, 2016 | 13.46 | 13.56 | 13.14 | 13.31 | 235,603 | -0.15(-1.14%) |
Jun 20, 2016 | 13.36 | 13.61 | 13.35 | 13.46 | 270,504 | +0.16(+1.21%) |
Jun 17, 2016 | 13.31 | 13.34 | 13.24 | 13.30 | 448,939 | +0.04(+0.28%) |
Jun 16, 2016 | 13.30 | 13.32 | 12.91 | 13.27 | 229,871 | -0.05(-0.38%) |
Jun 15, 2016 | 13.31 | 13.46 | 13.27 | 13.32 | 226,499 | -0.01(-0.05%) |
Jun 14, 2016 | 13.41 | 13.50 | 13.24 | 13.32 | 232,393 | -0.18(-1.30%) |
Jun 13, 2016 | 13.71 | 13.71 | 13.43 | 13.50 | 226,972 | -0.21(-1.54%) |
Jun 10, 2016 | 13.75 | 13.83 | 13.63 | 13.71 | 120,177 | -0.06(-0.42%) |
Jun 09, 2016 | 13.85 | 13.89 | 13.77 | 13.77 | 137,647 | -0.09(-0.68%) |
Jun 08, 2016 | 13.82 | 13.91 | 13.73 | 13.86 | 158,564 | +0.08(+0.58%) |
Jun 07, 2016 | 13.92 | 13.93 | 13.71 | 13.78 | 249,777 | -0.03(-0.21%) |
Jun 06, 2016 | 13.68 | 13.85 | 13.59 | 13.81 | 253,228 | +0.20(+1.45%) |
Jun 03, 2016 | 13.73 | 13.78 | 13.57 | 13.62 | 124,951 | -0.14(-1.01%) |
Jun 02, 2016 | 13.91 | 13.91 | 13.64 | 13.75 | 239,095 | -0.15(-1.05%) |
Jun 01, 2016 | 13.78 | 13.92 | 13.59 | 13.90 | 303,101 | +0.17(+1.22%) |
May 31, 2016 | 13.89 | 13.93 | 13.65 | 13.73 | 431,083 | -0.07(-0.53%) |
May 27, 2016 | 13.70 | 13.81 | 13.81 | 13.81 | 291,519 | +0.15(+1.12%) |
May 26, 2016 | 13.66 | 13.71 | 13.54 | 13.65 | 206,907 | -0.02(-0.16%) |
May 25, 2016 | 13.67 | 13.78 | 13.62 | 13.67 | 339,427 | +0.00(+0.00%) |
May 24, 2016 | 13.83 | 13.87 | 13.66 | 13.67 | 351,762 | -0.04(-0.32%) |
May 23, 2016 | 13.66 | 13.87 | 13.64 | 13.72 | 259,810 | +0.07(+0.53%) |
May 20, 2016 | 13.67 | 13.78 | 13.60 | 13.64 | 266,802 | +0.07(+0.48%) |
May 19, 2016 | 13.66 | 13.78 | 13.42 | 13.58 | 216,024 | -0.08(-0.59%) |
May 18, 2016 | 13.47 | 13.78 | 13.44 | 13.66 | 448,318 | +0.36(+2.74%) |
May 17, 2016 | 13.68 | 13.68 | 13.26 | 13.29 | 884,854 | -0.40(-2.95%) |
May 16, 2016 | 13.55 | 13.83 | 13.45 | 13.70 | 243,948 | +0.14(+1.07%) |
May 13, 2016 | 13.68 | 13.81 | 13.42 | 13.55 | 365,260 | -0.21(-1.52%) |
May 12, 2016 | 13.68 | 13.94 | 13.68 | 13.76 | 493,652 | +0.06(+0.42%) |
May 11, 2016 | 13.84 | 13.87 | 13.61 | 13.71 | 427,420 | -0.22(-1.56%) |
May 10, 2016 | 13.84 | 14.33 | 13.35 | 13.92 | 1,025,423 | -0.14(-1.03%) |
May 09, 2016 | 14.36 | 14.88 | 13.81 | 14.07 | 1,578,999 | +0.53(+3.95%) |
May 06, 2016 | 12.93 | 13.68 | 12.93 | 13.53 | 675,588 | +0.58(+4.46%) |
May 05, 2016 | 12.99 | 13.11 | 12.89 | 12.96 | 213,991 | +0.00(+0.00%) |
May 04, 2016 | 12.99 | 13.05 | 12.78 | 12.96 | 282,127 | -0.10(-0.77%) |
May 03, 2016 | 12.99 | 13.14 | 12.99 | 13.06 | 144,201 | +0.04(+0.28%) |