Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.12 | 12.47 | 12.04 | 12.34 | 635,628 | +0.25(+2.07%) |
May 30, 2017 | 11.96 | 12.15 | 11.95 | 12.08 | 633,211 | +0.11(+0.96%) |
May 26, 2017 | 11.92 | 12.04 | 11.92 | 11.97 | 459,531 | +0.01(+0.09%) |
May 25, 2017 | 11.97 | 12.13 | 11.91 | 11.96 | 579,075 | -0.03(-0.26%) |
May 24, 2017 | 12.19 | 12.26 | 11.92 | 11.99 | 487,042 | -0.15(-1.25%) |
May 23, 2017 | 12.11 | 12.20 | 11.90 | 12.14 | 509,990 | -0.03(-0.21%) |
May 22, 2017 | 12.20 | 12.21 | 11.85 | 12.17 | 690,574 | -0.04(-0.30%) |
May 19, 2017 | 12.52 | 12.56 | 12.14 | 12.20 | 537,252 | -0.22(-1.76%) |
May 18, 2017 | 12.36 | 12.51 | 12.21 | 12.42 | 590,836 | +0.07(+0.55%) |
May 17, 2017 | 12.34 | 12.54 | 12.21 | 12.36 | 543,480 | +0.02(+0.13%) |
May 16, 2017 | 12.54 | 12.69 | 12.26 | 12.34 | 594,322 | -0.22(-1.75%) |
May 15, 2017 | 12.78 | 12.88 | 12.55 | 12.56 | 459,443 | -0.25(-1.95%) |
May 12, 2017 | 12.84 | 12.91 | 12.75 | 12.81 | 474,089 | -0.04(-0.33%) |
May 11, 2017 | 13.06 | 13.11 | 12.84 | 12.85 | 441,631 | -0.17(-1.28%) |
May 10, 2017 | 12.90 | 13.33 | 12.70 | 13.02 | 699,894 | +0.16(+1.22%) |
May 09, 2017 | 13.04 | 13.05 | 12.68 | 12.86 | 628,784 | -0.09(-0.68%) |
May 08, 2017 | 12.86 | 13.06 | 12.73 | 12.95 | 479,554 | +0.07(+0.57%) |
May 05, 2017 | 12.42 | 13.15 | 12.37 | 12.88 | 572,196 | +0.47(+3.78%) |
May 04, 2017 | 12.61 | 12.72 | 12.26 | 12.41 | 1,088,856 | -0.37(-2.86%) |
May 03, 2017 | 13.16 | 13.20 | 12.60 | 12.77 | 817,667 | -0.40(-3.05%) |
May 02, 2017 | 13.37 | 13.37 | 13.04 | 13.18 | 681,305 | -0.21(-1.60%) |
May 01, 2017 | 13.50 | 13.56 | 13.33 | 13.39 | 472,533 | -0.05(-0.35%) |
Apr 28, 2017 | 13.59 | 13.65 | 13.18 | 13.44 | 881,230 | -0.13(-0.97%) |
Apr 27, 2017 | 13.47 | 13.61 | 13.45 | 13.57 | 980,245 | +0.10(+0.75%) |
Apr 26, 2017 | 13.50 | 13.76 | 13.45 | 13.47 | 1,098,688 | -0.04(-0.26%) |
Apr 25, 2017 | 13.56 | 13.71 | 13.47 | 13.50 | 686,634 | -0.05(-0.37%) |
Apr 24, 2017 | 13.48 | 13.56 | 13.34 | 13.55 | 553,757 | +0.20(+1.51%) |
Apr 21, 2017 | 13.35 | 13.51 | 13.32 | 13.35 | 634,764 | +0.04(+0.27%) |
Apr 20, 2017 | 13.17 | 13.37 | 13.05 | 13.32 | 539,151 | +0.40(+3.09%) |
Apr 19, 2017 | 13.05 | 13.20 | 12.88 | 12.92 | 309,374 | -0.16(-1.20%) |
Apr 18, 2017 | 13.02 | 13.19 | 12.99 | 13.07 | 357,235 | +0.02(+0.12%) |
Apr 17, 2017 | 13.06 | 13.09 | 12.92 | 13.06 | 411,718 | +0.07(+0.50%) |
Apr 13, 2017 | 13.06 | 13.11 | 12.87 | 12.99 | 328,967 | -0.08(-0.62%) |
Apr 12, 2017 | 12.97 | 13.08 | 12.89 | 13.07 | 291,585 | +0.12(+0.90%) |
Apr 11, 2017 | 13.23 | 13.33 | 12.89 | 12.96 | 546,266 | -0.26(-1.98%) |
Apr 10, 2017 | 13.18 | 13.30 | 13.04 | 13.22 | 309,685 | +0.05(+0.34%) |
Apr 07, 2017 | 13.52 | 13.53 | 13.11 | 13.17 | 523,480 | -0.33(-2.43%) |
Apr 06, 2017 | 13.24 | 13.54 | 13.21 | 13.50 | 288,497 | +0.26(+1.98%) |
Apr 05, 2017 | 13.45 | 13.55 | 13.21 | 13.24 | 354,892 | -0.18(-1.35%) |
Apr 04, 2017 | 13.44 | 13.53 | 13.31 | 13.42 | 311,285 | +0.04(+0.26%) |
Apr 03, 2017 | 13.60 | 13.62 | 13.32 | 13.39 | 524,259 | -0.22(-1.60%) |
Mar 31, 2017 | 13.67 | 13.72 | 13.51 | 13.60 | 555,341 | -0.04(-0.30%) |
Mar 30, 2017 | 13.70 | 13.81 | 13.58 | 13.64 | 410,539 | -0.06(-0.41%) |
Mar 29, 2017 | 13.43 | 13.85 | 13.38 | 13.70 | 388,683 | +0.30(+2.22%) |
Mar 28, 2017 | 13.37 | 13.58 | 13.30 | 13.40 | 349,759 | +0.03(+0.23%) |
Mar 27, 2017 | 13.42 | 13.46 | 13.23 | 13.37 | 378,865 | -0.05(-0.34%) |
Mar 24, 2017 | 13.39 | 13.57 | 13.30 | 13.42 | 377,931 | +0.05(+0.34%) |
Mar 23, 2017 | 13.24 | 13.49 | 13.17 | 13.37 | 581,908 | +0.11(+0.84%) |
Mar 22, 2017 | 13.42 | 13.44 | 13.19 | 13.26 | 413,074 | -0.10(-0.76%) |
Mar 21, 2017 | 13.27 | 13.46 | 13.18 | 13.36 | 783,320 | +0.19(+1.42%) |
Mar 20, 2017 | 13.00 | 13.24 | 12.95 | 13.17 | 783,264 | +0.19(+1.44%) |
Mar 17, 2017 | 12.79 | 13.05 | 12.77 | 12.99 | 1,021,577 | +0.18(+1.38%) |
Mar 16, 2017 | 12.40 | 12.92 | 12.40 | 12.81 | 720,217 | +0.42(+3.42%) |
Mar 15, 2017 | 12.34 | 12.46 | 12.21 | 12.39 | 1,049,290 | +0.07(+0.57%) |
Mar 14, 2017 | 12.50 | 12.64 | 12.31 | 12.32 | 570,811 | -0.15(-1.21%) |
Mar 13, 2017 | 12.32 | 12.65 | 12.30 | 12.47 | 1,113,716 | +0.16(+1.27%) |
Mar 10, 2017 | 12.48 | 12.56 | 12.11 | 12.31 | 1,256,929 | -0.19(-1.53%) |
Mar 09, 2017 | 12.62 | 12.71 | 12.36 | 12.50 | 993,753 | -0.12(-0.92%) |
Mar 08, 2017 | 12.74 | 12.76 | 12.58 | 12.62 | 1,137,190 | -0.17(-1.34%) |
Mar 07, 2017 | 12.86 | 12.87 | 12.67 | 12.79 | 589,405 | -0.13(-0.98%) |
Mar 06, 2017 | 12.89 | 12.96 | 12.75 | 12.92 | 427,775 | +0.00(+0.00%) |
Mar 03, 2017 | 13.09 | 13.16 | 12.85 | 12.92 | 489,275 | -0.15(-1.16%) |
Mar 02, 2017 | 13.00 | 13.12 | 12.95 | 13.07 | 604,406 | -0.01(-0.08%) |
Mar 01, 2017 | 13.33 | 13.38 | 12.88 | 13.08 | 876,533 | -0.12(-0.88%) |
Feb 28, 2017 | 13.02 | 13.24 | 12.92 | 13.19 | 1,112,886 | +0.16(+1.24%) |
Feb 27, 2017 | 12.77 | 13.03 | 12.62 | 13.03 | 771,349 | +0.24(+1.85%) |
Feb 24, 2017 | 12.87 | 12.90 | 12.59 | 12.80 | 1,031,972 | -0.07(-0.55%) |
Feb 23, 2017 | 12.95 | 13.08 | 12.84 | 12.87 | 819,293 | -0.06(-0.47%) |
Feb 22, 2017 | 13.07 | 13.34 | 12.63 | 12.93 | 1,533,228 | -0.25(-1.91%) |
Feb 21, 2017 | 13.93 | 13.93 | 13.05 | 13.18 | 1,897,336 | -0.65(-4.67%) |
Feb 17, 2017 | 13.83 | 13.83 | 13.83 | 0 | -0.19(-1.33%) | |
Feb 16, 2017 | 14.32 | 14.44 | 14.01 | 14.01 | 1,062,075 | -0.30(-2.11%) |
Feb 15, 2017 | 14.21 | 14.38 | 13.95 | 14.31 | 1,169,655 | -0.19(-1.29%) |
Feb 14, 2017 | 14.94 | 14.94 | 14.45 | 14.50 | 704,168 | -0.45(-3.00%) |
Feb 13, 2017 | 15.14 | 15.18 | 14.90 | 14.95 | 572,203 | -0.14(-0.90%) |
Feb 10, 2017 | 14.99 | 15.14 | 14.89 | 15.09 | 528,962 | +0.14(+0.95%) |
Feb 09, 2017 | 14.88 | 14.95 | 14.70 | 14.95 | 391,951 | +0.04(+0.24%) |
Feb 08, 2017 | 15.11 | 15.19 | 14.80 | 14.91 | 420,379 | -0.02(-0.10%) |
Feb 07, 2017 | 15.32 | 15.34 | 14.93 | 14.93 | 592,648 | -0.23(-1.53%) |
Feb 06, 2017 | 15.14 | 15.26 | 15.07 | 15.16 | 686,755 | +0.03(+0.20%) |
Feb 03, 2017 | 15.42 | 15.46 | 14.97 | 15.13 | 538,616 | -0.21(-1.38%) |
Feb 02, 2017 | 14.77 | 15.46 | 14.77 | 15.34 | 746,245 | +0.20(+1.33%) |
Feb 01, 2017 | 15.34 | 15.36 | 14.86 | 15.14 | 743,246 | -0.11(-0.73%) |
Jan 31, 2017 | 15.15 | 15.25 | 14.95 | 15.25 | 429,854 | +0.13(+0.83%) |
Jan 30, 2017 | 15.57 | 15.60 | 15.04 | 15.12 | 508,022 | -0.50(-3.20%) |
Jan 27, 2017 | 15.45 | 15.64 | 15.30 | 15.62 | 519,956 | +0.05(+0.32%) |
Jan 26, 2017 | 15.78 | 15.78 | 15.40 | 15.57 | 794,542 | -0.10(-0.63%) |
Jan 25, 2017 | 15.60 | 15.67 | 15.45 | 15.67 | 624,562 | +0.21(+1.33%) |
Jan 24, 2017 | 15.29 | 15.46 | 15.13 | 15.46 | 861,943 | +0.17(+1.09%) |
Jan 23, 2017 | 15.41 | 15.48 | 15.11 | 15.30 | 768,832 | -0.05(-0.35%) |
Jan 20, 2017 | 15.58 | 15.58 | 15.21 | 15.35 | 532,994 | -0.10(-0.67%) |
Jan 19, 2017 | 15.45 | 15.62 | 15.33 | 15.45 | 438,829 | +0.00(+0.00%) |
Jan 18, 2017 | 15.46 | 15.65 | 15.45 | 15.45 | 360,942 | -0.07(-0.47%) |
Jan 17, 2017 | 15.45 | 15.69 | 15.45 | 15.53 | 422,116 | +0.07(+0.48%) |
Jan 13, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.25(+1.61%) | |
Jan 12, 2017 | 15.23 | 15.35 | 15.08 | 15.21 | 277,850 | +0.01(+0.10%) |
Jan 11, 2017 | 14.99 | 15.46 | 14.99 | 15.19 | 427,868 | +0.15(+0.98%) |
Jan 10, 2017 | 15.05 | 15.28 | 14.85 | 15.05 | 455,951 | +0.00(+0.00%) |
Jan 09, 2017 | 15.13 | 15.18 | 14.87 | 15.05 | 463,944 | +0.02(+0.13%) |
Jan 06, 2017 | 15.09 | 15.14 | 15.00 | 15.03 | 590,727 | +0.03(+0.20%) |
Jan 05, 2017 | 14.88 | 15.03 | 14.72 | 15.00 | 635,882 | +0.21(+1.39%) |
Jan 04, 2017 | 14.75 | 14.95 | 14.66 | 14.79 | 809,618 | +0.13(+0.87%) |
Jan 03, 2017 | 14.79 | 14.92 | 14.52 | 14.66 | 937,259 | -0.08(-0.53%) |
Dec 30, 2016 | 14.74 | 14.74 | 14.74 | 0 | +0.19(+1.28%) | |
Dec 29, 2016 | 14.47 | 14.73 | 14.44 | 14.56 | 601,669 | +0.03(+0.20%) |
Dec 28, 2016 | 14.62 | 14.71 | 14.41 | 14.53 | 483,725 | -0.14(-0.97%) |
Dec 27, 2016 | 14.71 | 14.76 | 14.57 | 14.67 | 523,098 | +0.05(+0.37%) |
Dec 23, 2016 | 14.62 | 14.62 | 14.62 | 0 | +0.01(+0.10%) | |
Dec 22, 2016 | 14.50 | 14.78 | 14.50 | 14.60 | 449,062 | +0.07(+0.47%) |
Dec 21, 2016 | 14.44 | 14.75 | 14.44 | 14.53 | 504,738 | +0.02(+0.14%) |
Dec 20, 2016 | 14.67 | 14.79 | 14.42 | 14.51 | 431,159 | -0.05(-0.34%) |
Dec 19, 2016 | 14.59 | 14.81 | 14.51 | 14.56 | 373,581 | -0.15(-1.00%) |
Dec 16, 2016 | 14.47 | 14.81 | 14.45 | 14.71 | 483,454 | +0.27(+1.87%) |
Dec 15, 2016 | 14.28 | 14.59 | 14.14 | 14.44 | 474,167 | +0.22(+1.52%) |
Dec 14, 2016 | 14.69 | 14.84 | 14.13 | 14.22 | 568,428 | -0.53(-3.59%) |
Dec 13, 2016 | 14.97 | 15.17 | 14.70 | 14.75 | 515,968 | -0.11(-0.76%) |
Dec 12, 2016 | 15.16 | 15.20 | 14.78 | 14.87 | 473,790 | -0.22(-1.46%) |
Dec 09, 2016 | 14.96 | 15.16 | 14.85 | 15.09 | 392,643 | +0.14(+0.92%) |
Dec 08, 2016 | 14.62 | 15.02 | 14.48 | 14.95 | 505,934 | +0.30(+2.04%) |
Dec 07, 2016 | 14.14 | 14.74 | 14.14 | 14.65 | 656,707 | +0.47(+3.32%) |
Dec 06, 2016 | 14.07 | 14.29 | 14.07 | 14.18 | 376,413 | +0.11(+0.77%) |
Dec 05, 2016 | 14.03 | 14.31 | 13.94 | 14.07 | 608,288 | +0.20(+1.45%) |
Dec 02, 2016 | 13.72 | 13.94 | 13.72 | 13.87 | 879,577 | +0.16(+1.14%) |
Dec 01, 2016 | 13.97 | 14.15 | 13.70 | 13.71 | 552,398 | -0.18(-1.31%) |
Nov 30, 2016 | 13.75 | 14.21 | 13.74 | 13.89 | 946,154 | +0.25(+1.83%) |
Nov 29, 2016 | 14.12 | 14.12 | 13.64 | 13.64 | 900,408 | -0.54(-3.80%) |
Nov 28, 2016 | 14.79 | 14.79 | 14.18 | 14.18 | 536,515 | -0.68(-4.59%) |
Nov 25, 2016 | 14.89 | 15.04 | 14.84 | 14.87 | 151,477 | +0.00(+0.03%) |
Nov 23, 2016 | 14.86 | 14.86 | 14.86 | 0 | +0.18(+1.24%) | |
Nov 22, 2016 | 15.16 | 15.30 | 14.51 | 14.68 | 501,979 | -0.35(-2.32%) |
Nov 21, 2016 | 14.66 | 15.28 | 14.63 | 15.03 | 562,684 | +0.40(+2.75%) |
Nov 18, 2016 | 13.80 | 14.71 | 13.78 | 14.63 | 606,202 | +0.74(+5.30%) |
Nov 17, 2016 | 14.09 | 14.21 | 13.84 | 13.89 | 426,372 | -0.07(-0.49%) |
Nov 16, 2016 | 13.79 | 14.11 | 13.72 | 13.96 | 528,270 | +0.16(+1.14%) |
Nov 15, 2016 | 13.62 | 13.90 | 13.41 | 13.80 | 669,456 | +0.08(+0.57%) |
Nov 14, 2016 | 14.14 | 14.16 | 13.49 | 13.72 | 497,008 | -0.39(-2.78%) |
Nov 11, 2016 | 13.48 | 14.18 | 13.46 | 14.12 | 415,142 | +0.51(+3.75%) |
Nov 10, 2016 | 14.03 | 14.04 | 13.49 | 13.61 | 549,953 | -0.08(-0.57%) |
Nov 09, 2016 | 13.39 | 13.97 | 13.24 | 13.68 | 1,137,516 | +0.20(+1.45%) |
Nov 08, 2016 | 14.61 | 14.61 | 13.46 | 13.49 | 994,229 | -0.91(-6.34%) |
Nov 07, 2016 | 14.74 | 14.96 | 14.04 | 14.40 | 768,455 | -0.26(-1.77%) |
Nov 04, 2016 | 15.01 | 15.11 | 14.63 | 14.66 | 283,390 | -0.29(-1.94%) |
Nov 03, 2016 | 14.87 | 15.22 | 14.87 | 14.95 | 339,391 | +0.08(+0.56%) |
Nov 02, 2016 | 15.21 | 15.30 | 14.67 | 14.87 | 511,527 | -0.37(-2.41%) |
Nov 01, 2016 | 15.82 | 15.82 | 15.16 | 15.23 | 483,949 | -0.55(-3.51%) |
Oct 31, 2016 | 16.03 | 16.14 | 15.70 | 15.79 | 454,312 | -0.24(-1.50%) |
Oct 28, 2016 | 16.32 | 16.43 | 16.00 | 16.03 | 405,830 | -0.30(-1.84%) |
Oct 27, 2016 | 16.25 | 16.39 | 16.15 | 16.33 | 404,629 | +0.04(+0.26%) |
Oct 26, 2016 | 16.15 | 16.29 | 16.15 | 16.29 | 348,259 | +0.03(+0.21%) |
Oct 25, 2016 | 16.40 | 16.45 | 16.15 | 16.25 | 352,770 | -0.12(-0.73%) |
Oct 24, 2016 | 16.02 | 16.39 | 16.01 | 16.37 | 405,921 | +0.30(+1.84%) |
Oct 21, 2016 | 16.20 | 16.29 | 15.91 | 16.08 | 409,555 | -0.16(-0.97%) |
Oct 20, 2016 | 16.21 | 16.30 | 16.05 | 16.23 | 280,451 | +0.04(+0.24%) |
Oct 19, 2016 | 16.20 | 16.29 | 16.03 | 16.20 | 378,621 | +0.09(+0.56%) |
Oct 18, 2016 | 15.93 | 16.12 | 15.71 | 16.10 | 309,247 | +0.21(+1.29%) |
Oct 17, 2016 | 15.77 | 16.00 | 15.70 | 15.90 | 511,067 | +0.21(+1.34%) |
Oct 14, 2016 | 15.41 | 15.81 | 15.41 | 15.69 | 433,405 | +0.29(+1.89%) |
Oct 13, 2016 | 15.50 | 15.92 | 15.38 | 15.40 | 822,032 | +0.14(+0.91%) |
Oct 12, 2016 | 15.05 | 15.42 | 15.05 | 15.26 | 226,999 | +0.11(+0.76%) |
Oct 11, 2016 | 15.44 | 15.44 | 15.10 | 15.14 | 309,972 | -0.22(-1.43%) |
Oct 10, 2016 | 15.42 | 15.73 | 15.30 | 15.36 | 257,149 | +0.07(+0.44%) |
Oct 07, 2016 | 15.52 | 15.66 | 15.29 | 15.30 | 450,822 | -0.24(-1.57%) |
Oct 06, 2016 | 15.57 | 15.75 | 15.46 | 15.54 | 335,475 | -0.04(-0.28%) |
Oct 05, 2016 | 15.73 | 15.94 | 15.57 | 15.58 | 265,365 | -0.05(-0.31%) |
Oct 04, 2016 | 15.78 | 15.83 | 15.58 | 15.63 | 306,497 | -0.13(-0.85%) |
Oct 03, 2016 | 15.96 | 16.10 | 15.70 | 15.77 | 282,737 | -0.14(-0.90%) |
Sep 30, 2016 | 15.92 | 16.09 | 15.79 | 15.91 | 287,455 | -0.02(-0.15%) |
Sep 29, 2016 | 16.22 | 16.29 | 15.91 | 15.93 | 227,128 | -0.28(-1.71%) |
Sep 28, 2016 | 16.24 | 16.43 | 16.03 | 16.21 | 336,009 | -0.11(-0.64%) |
Sep 27, 2016 | 16.23 | 16.37 | 16.10 | 16.31 | 257,455 | +0.10(+0.59%) |
Sep 26, 2016 | 16.29 | 16.40 | 16.11 | 16.22 | 316,927 | -0.11(-0.70%) |
Sep 23, 2016 | 16.27 | 16.42 | 16.10 | 16.33 | 288,234 | -0.09(-0.52%) |
Sep 22, 2016 | 15.99 | 16.46 | 15.89 | 16.42 | 459,122 | +0.54(+3.40%) |
Sep 21, 2016 | 15.60 | 15.95 | 15.43 | 15.88 | 358,308 | +0.43(+2.75%) |
Sep 20, 2016 | 15.71 | 15.81 | 15.41 | 15.45 | 238,903 | -0.22(-1.43%) |
Sep 19, 2016 | 15.67 | 15.77 | 15.47 | 15.68 | 194,187 | +0.11(+0.67%) |
Sep 16, 2016 | 15.34 | 15.57 | 15.05 | 15.57 | 486,340 | +0.21(+1.40%) |
Sep 15, 2016 | 15.40 | 15.64 | 15.31 | 15.36 | 212,815 | +0.00(+0.00%) |
Sep 14, 2016 | 15.56 | 15.70 | 15.32 | 15.36 | 232,211 | -0.12(-0.80%) |
Sep 13, 2016 | 15.88 | 15.88 | 15.39 | 15.48 | 404,451 | -0.43(-2.73%) |
Sep 12, 2016 | 15.72 | 15.98 | 15.57 | 15.92 | 227,262 | +0.22(+1.40%) |
Sep 09, 2016 | 15.85 | 15.99 | 15.66 | 15.70 | 224,422 | -0.32(-1.97%) |
Sep 08, 2016 | 16.00 | 16.14 | 15.77 | 16.01 | 285,033 | +0.00(+0.00%) |
Sep 07, 2016 | 15.89 | 16.17 | 15.86 | 16.01 | 398,980 | +0.19(+1.21%) |
Sep 06, 2016 | 16.04 | 16.08 | 15.60 | 15.82 | 308,555 | -0.25(-1.55%) |
Sep 02, 2016 | 15.50 | 16.07 | 16.07 | 16.07 | 727,393 | +0.72(+4.70%) |
Sep 01, 2016 | 15.89 | 15.97 | 15.31 | 15.35 | 476,971 | -0.49(-3.08%) |
Aug 31, 2016 | 16.04 | 16.11 | 15.65 | 15.84 | 317,246 | -0.17(-1.07%) |
Aug 30, 2016 | 16.08 | 16.22 | 15.93 | 16.01 | 266,439 | -0.08(-0.51%) |
Aug 29, 2016 | 15.60 | 16.13 | 15.53 | 16.09 | 373,122 | +0.45(+2.87%) |
Aug 26, 2016 | 16.13 | 16.17 | 15.38 | 15.64 | 442,749 | -0.34(-2.12%) |
Aug 25, 2016 | 15.98 | 16.21 | 15.90 | 15.98 | 182,982 | +0.01(+0.06%) |
Aug 24, 2016 | 16.23 | 16.23 | 15.88 | 15.97 | 345,391 | -0.22(-1.36%) |
Aug 23, 2016 | 16.47 | 16.48 | 16.13 | 16.19 | 372,193 | -0.21(-1.28%) |
Aug 22, 2016 | 16.29 | 16.46 | 16.20 | 16.40 | 160,214 | +0.00(+0.00%) |
Aug 19, 2016 | 16.38 | 16.48 | 16.25 | 16.40 | 162,111 | -0.01(-0.09%) |
Aug 18, 2016 | 16.24 | 16.48 | 16.24 | 16.41 | 318,167 | +0.24(+1.48%) |
Aug 17, 2016 | 16.26 | 16.27 | 15.96 | 16.18 | 350,576 | -0.02(-0.12%) |
Aug 16, 2016 | 16.06 | 16.48 | 15.95 | 16.20 | 370,026 | +0.08(+0.50%) |
Aug 15, 2016 | 16.24 | 16.34 | 16.05 | 16.11 | 262,039 | -0.18(-1.11%) |
Aug 12, 2016 | 16.25 | 16.45 | 16.25 | 16.30 | 288,853 | -0.01(-0.09%) |
Aug 11, 2016 | 16.40 | 16.48 | 16.29 | 16.31 | 222,080 | -0.08(-0.50%) |
Aug 10, 2016 | 16.30 | 16.48 | 16.19 | 16.39 | 342,546 | +0.19(+1.15%) |
Aug 09, 2016 | 16.48 | 16.48 | 16.11 | 16.20 | 397,050 | -0.08(-0.47%) |
Aug 08, 2016 | 16.06 | 16.41 | 16.06 | 16.28 | 298,463 | +0.22(+1.37%) |
Aug 05, 2016 | 16.35 | 16.47 | 15.98 | 16.06 | 253,576 | -0.17(-1.03%) |
Aug 04, 2016 | 16.15 | 16.51 | 16.11 | 16.23 | 517,190 | +0.07(+0.44%) |
Aug 03, 2016 | 15.76 | 16.20 | 15.66 | 16.16 | 324,660 | +0.37(+2.33%) |
Aug 02, 2016 | 16.10 | 16.20 | 15.70 | 15.79 | 416,728 | -0.22(-1.37%) |
Aug 01, 2016 | 16.20 | 16.28 | 15.72 | 16.01 | 449,081 | -0.27(-1.67%) |
Jul 29, 2016 | 16.22 | 16.31 | 16.11 | 16.28 | 481,120 | +0.08(+0.49%) |
Jul 28, 2016 | 16.11 | 16.29 | 16.00 | 16.20 | 625,561 | +0.16(+0.99%) |
Jul 27, 2016 | 16.21 | 16.22 | 15.95 | 16.04 | 328,263 | -0.06(-0.35%) |
Jul 26, 2016 | 16.17 | 16.25 | 15.98 | 16.10 | 332,785 | -0.03(-0.20%) |
Jul 25, 2016 | 15.98 | 16.20 | 15.91 | 16.13 | 296,005 | +0.11(+0.67%) |
Jul 22, 2016 | 15.85 | 16.05 | 15.78 | 16.02 | 290,383 | +0.11(+0.70%) |
Jul 21, 2016 | 15.98 | 16.12 | 15.82 | 15.91 | 330,278 | -0.07(-0.44%) |
Jul 20, 2016 | 16.11 | 16.11 | 15.78 | 15.98 | 482,281 | -0.25(-1.55%) |
Jul 19, 2016 | 16.48 | 16.49 | 16.22 | 16.23 | 338,103 | -0.13(-0.77%) |
Jul 18, 2016 | 16.27 | 16.74 | 16.14 | 16.36 | 387,664 | +0.09(+0.54%) |
Jul 15, 2016 | 16.15 | 16.32 | 16.07 | 16.27 | 242,704 | +0.13(+0.78%) |
Jul 14, 2016 | 16.15 | 16.24 | 16.06 | 16.15 | 242,006 | +0.06(+0.35%) |
Jul 13, 2016 | 16.22 | 16.28 | 15.99 | 16.09 | 525,009 | -0.06(-0.35%) |
Jul 12, 2016 | 15.90 | 16.27 | 15.80 | 16.15 | 461,233 | +0.34(+2.18%) |
Jul 11, 2016 | 15.82 | 15.94 | 15.68 | 15.80 | 262,549 | +0.04(+0.24%) |
Jul 08, 2016 | 15.82 | 15.83 | 15.61 | 15.76 | 332,289 | +0.09(+0.59%) |
Jul 07, 2016 | 15.77 | 15.77 | 15.37 | 15.67 | 253,223 | +0.04(+0.27%) |
Jul 06, 2016 | 15.48 | 15.75 | 15.09 | 15.63 | 455,717 | +0.27(+1.73%) |
Jul 05, 2016 | 14.99 | 15.36 | 14.85 | 15.36 | 297,222 | +0.28(+1.88%) |
Jul 01, 2016 | 15.55 | 15.08 | 15.08 | 15.08 | 482,870 | -0.47(-3.02%) |
Jun 30, 2016 | 15.62 | 15.80 | 15.39 | 15.55 | 474,761 | -0.06(-0.39%) |
Jun 29, 2016 | 15.70 | 15.87 | 15.50 | 15.61 | 355,603 | +0.13(+0.84%) |
Jun 28, 2016 | 15.18 | 15.60 | 15.07 | 15.48 | 428,620 | +0.56(+3.78%) |
Jun 27, 2016 | 15.21 | 15.35 | 14.78 | 14.92 | 413,644 | -0.40(-2.61%) |
Jun 24, 2016 | 14.96 | 15.66 | 14.90 | 15.32 | 393,685 | -0.14(-0.93%) |
Jun 23, 2016 | 15.18 | 15.47 | 15.18 | 15.46 | 526,309 | +0.32(+2.09%) |
Jun 22, 2016 | 15.14 | 15.39 | 14.98 | 15.14 | 570,117 | +0.07(+0.49%) |
Jun 21, 2016 | 14.81 | 15.13 | 14.66 | 15.07 | 529,806 | +0.26(+1.76%) |
Jun 20, 2016 | 14.83 | 15.06 | 14.71 | 14.81 | 444,708 | +0.07(+0.44%) |
Jun 17, 2016 | 14.73 | 14.84 | 14.52 | 14.74 | 621,607 | +0.15(+1.05%) |
Jun 16, 2016 | 14.81 | 14.95 | 14.49 | 14.59 | 557,311 | -0.29(-1.94%) |
Jun 15, 2016 | 14.65 | 14.97 | 14.53 | 14.88 | 421,360 | +0.16(+1.08%) |
Jun 14, 2016 | 14.70 | 14.86 | 14.42 | 14.72 | 687,838 | -0.11(-0.72%) |
Jun 13, 2016 | 15.13 | 15.29 | 14.70 | 14.83 | 572,375 | -0.37(-2.45%) |
Jun 10, 2016 | 15.92 | 15.98 | 15.17 | 15.20 | 888,260 | -1.02(-6.31%) |
Jun 09, 2016 | 16.39 | 16.44 | 16.15 | 16.22 | 418,640 | -0.25(-1.50%) |
Jun 08, 2016 | 16.90 | 16.98 | 16.41 | 16.47 | 352,559 | -0.43(-2.53%) |
Jun 07, 2016 | 16.95 | 17.27 | 16.74 | 16.90 | 593,505 | -0.05(-0.30%) |
Jun 06, 2016 | 16.55 | 16.96 | 16.44 | 16.95 | 592,111 | +0.44(+2.68%) |
Jun 03, 2016 | 16.47 | 16.62 | 16.30 | 16.51 | 286,087 | +0.01(+0.08%) |
Jun 02, 2016 | 15.88 | 16.60 | 15.83 | 16.49 | 651,713 | +0.51(+3.17%) |