Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.55 | 16.55 | 16.36 | 16.42 | 5,826 | +0.11(+0.67%) |
May 30, 2017 | 16.36 | 16.36 | 16.30 | 16.31 | 9,937 | -0.15(-0.91%) |
May 26, 2017 | 16.13 | 16.57 | 16.13 | 16.46 | 17,412 | +0.04(+0.25%) |
May 25, 2017 | 16.45 | 16.60 | 16.38 | 16.42 | 4,446 | +0.21(+1.29%) |
May 24, 2017 | 16.09 | 16.42 | 16.05 | 16.21 | 13,018 | -0.40(-2.41%) |
May 23, 2017 | 16.55 | 16.76 | 16.55 | 16.61 | 8,096 | +0.10(+0.61%) |
May 22, 2017 | 16.71 | 16.71 | 16.51 | 16.51 | 3,589 | +0.07(+0.43%) |
May 19, 2017 | 16.41 | 16.50 | 16.36 | 16.44 | 5,407 | +0.04(+0.24%) |
May 18, 2017 | 16.37 | 16.45 | 16.36 | 16.40 | 2,392 | +0.12(+0.74%) |
May 17, 2017 | 16.40 | 16.40 | 16.27 | 16.28 | 7,379 | -0.13(-0.79%) |
May 16, 2017 | 16.50 | 16.50 | 16.40 | 16.41 | 1,095 | -0.16(-0.94%) |
May 15, 2017 | 16.41 | 16.63 | 16.41 | 16.57 | 17,615 | +0.67(+4.18%) |
May 12, 2017 | 15.87 | 16.06 | 15.87 | 15.90 | 71,039 | +0.04(+0.25%) |
May 11, 2017 | 16.09 | 16.09 | 15.83 | 15.86 | 30,125 | -0.19(-1.18%) |
May 10, 2017 | 16.22 | 16.22 | 16.02 | 16.05 | 74,455 | -0.34(-2.07%) |
May 09, 2017 | 16.45 | 16.47 | 16.37 | 16.39 | 89,918 | +0.18(+1.11%) |
May 08, 2017 | 16.31 | 16.31 | 16.20 | 16.21 | 3,808 | -0.10(-0.61%) |
May 05, 2017 | 16.27 | 16.43 | 16.27 | 16.31 | 6,187 | -0.25(-1.51%) |
May 04, 2017 | 16.54 | 16.59 | 16.54 | 16.56 | 6,802 | -0.84(-4.83%) |
May 03, 2017 | 17.41 | 17.41 | 17.35 | 17.40 | 4,045 | -0.10(-0.57%) |
May 02, 2017 | 17.50 | 17.50 | 17.29 | 17.50 | 4,912 | -0.13(-0.74%) |
May 01, 2017 | 17.55 | 17.63 | 17.53 | 17.63 | 1,515 | +0.10(+0.57%) |
Apr 28, 2017 | 17.52 | 17.53 | 17.43 | 17.53 | 7,021 | +0.46(+2.69%) |
Apr 27, 2017 | 17.09 | 17.09 | 16.98 | 17.07 | 4,612 | -0.78(-4.38%) |
Apr 26, 2017 | 17.79 | 17.92 | 17.48 | 17.85 | 4,318 | +0.28(+1.61%) |
Apr 25, 2017 | 17.79 | 17.79 | 17.34 | 17.57 | 9,461 | -0.15(-0.85%) |
Apr 24, 2017 | 17.73 | 17.73 | 17.57 | 17.72 | 7,115 | -0.15(-0.84%) |
Apr 21, 2017 | 17.55 | 17.87 | 17.55 | 17.87 | 2,688 | +0.16(+0.90%) |
Apr 20, 2017 | 17.61 | 17.71 | 17.54 | 17.71 | 3,388 | +0.15(+0.85%) |
Apr 19, 2017 | 17.56 | 17.67 | 17.56 | 17.56 | 8,875 | -0.16(-0.90%) |
Apr 18, 2017 | 17.76 | 17.76 | 17.59 | 17.72 | 3,871 | -0.51(-2.80%) |
Apr 17, 2017 | 18.22 | 18.23 | 18.07 | 18.23 | 3,118 | +0.02(+0.11%) |
Apr 13, 2017 | 18.18 | 18.23 | 18.17 | 18.21 | 863 | +0.08(+0.44%) |
Apr 12, 2017 | 17.81 | 18.13 | 17.81 | 18.13 | 36,327 | +0.05(+0.28%) |
Apr 11, 2017 | 17.91 | 18.08 | 17.75 | 18.08 | 51,218 | +0.15(+0.84%) |
Apr 10, 2017 | 17.93 | 17.93 | 17.86 | 17.93 | 34,844 | +0.05(+0.27%) |
Apr 07, 2017 | 17.89 | 17.94 | 17.85 | 17.88 | 2,450 | -0.22(-1.20%) |
Apr 06, 2017 | 18.03 | 18.10 | 17.87 | 18.10 | 10,270 | +0.10(+0.56%) |
Apr 05, 2017 | 18.13 | 18.13 | 17.86 | 18.00 | 7,203 | +0.55(+3.16%) |
Apr 04, 2017 | 17.72 | 17.72 | 17.34 | 17.45 | 12,341 | +0.20(+1.15%) |
Apr 03, 2017 | 17.45 | 17.50 | 17.21 | 17.25 | 11,064 | +0.23(+1.35%) |
Mar 31, 2017 | 17.14 | 17.16 | 17.01 | 17.02 | 892 | -0.23(-1.33%) |
Mar 30, 2017 | 17.02 | 17.37 | 17.02 | 17.25 | 2,627 | -0.09(-0.52%) |
Mar 29, 2017 | 17.60 | 17.60 | 17.34 | 17.34 | 5,147 | -0.02(-0.12%) |
Mar 28, 2017 | 17.10 | 17.36 | 17.05 | 17.36 | 3,002 | +0.10(+0.58%) |
Mar 27, 2017 | 17.47 | 17.47 | 17.05 | 17.26 | 4,804 | -0.71(-3.95%) |
Mar 24, 2017 | 17.54 | 17.97 | 17.54 | 17.97 | 6,829 | -0.33(-1.80%) |
Mar 23, 2017 | 17.95 | 18.30 | 17.90 | 18.30 | 9,717 | +0.49(+2.75%) |
Mar 22, 2017 | 17.37 | 17.81 | 17.37 | 17.81 | 14,152 | +0.12(+0.71%) |
Mar 21, 2017 | 17.93 | 18.00 | 17.58 | 17.68 | 5,084 | -0.27(-1.48%) |
Mar 20, 2017 | 17.95 | 18.18 | 17.95 | 17.95 | 4,660 | -0.39(-2.13%) |
Mar 17, 2017 | 18.09 | 18.34 | 18.00 | 18.34 | 3,958 | +0.12(+0.66%) |
Mar 16, 2017 | 18.34 | 18.39 | 17.97 | 18.22 | 5,464 | -0.08(-0.44%) |
Mar 15, 2017 | 18.03 | 18.30 | 17.69 | 18.30 | 7,558 | +0.70(+3.98%) |
Mar 14, 2017 | 17.54 | 17.70 | 17.46 | 17.60 | 2,618 | +0.28(+1.62%) |
Mar 13, 2017 | 16.93 | 17.37 | 16.88 | 17.32 | 7,980 | +0.59(+3.52%) |
Mar 10, 2017 | 16.73 | 17.02 | 16.44 | 16.73 | 3,955 | +0.13(+0.78%) |
Mar 09, 2017 | 16.34 | 16.65 | 16.34 | 16.60 | 8,362 | -0.77(-4.43%) |
Mar 08, 2017 | 17.15 | 17.37 | 17.15 | 17.37 | 9,479 | +0.32(+1.88%) |
Mar 07, 2017 | 16.93 | 17.10 | 16.93 | 17.05 | 3,225 | +0.12(+0.68%) |
Mar 06, 2017 | 16.80 | 16.93 | 16.80 | 16.93 | 11,875 | +0.20(+1.23%) |
Mar 03, 2017 | 16.89 | 17.05 | 16.68 | 16.73 | 2,849 | -0.28(-1.65%) |
Mar 02, 2017 | 17.20 | 17.20 | 17.01 | 17.01 | 9,614 | -0.26(-1.51%) |
Mar 01, 2017 | 17.27 | 17.68 | 17.27 | 17.27 | 9,046 | +0.07(+0.41%) |
Feb 28, 2017 | 17.06 | 17.66 | 17.06 | 17.20 | 21,511 | -0.08(-0.46%) |
Feb 27, 2017 | 17.23 | 17.28 | 17.05 | 17.28 | 5,079 | +0.03(+0.17%) |
Feb 24, 2017 | 17.14 | 17.32 | 17.08 | 17.25 | 5,935 | -0.55(-3.09%) |
Feb 23, 2017 | 17.46 | 17.80 | 17.46 | 17.80 | 5,217 | +0.10(+0.56%) |
Feb 22, 2017 | 17.61 | 17.87 | 17.47 | 17.70 | 10,040 | +0.19(+1.09%) |
Feb 21, 2017 | 17.02 | 17.51 | 17.02 | 17.51 | 4,277 | +0.69(+4.10%) |
Feb 17, 2017 | 16.82 | 16.82 | 16.82 | 0 | -0.27(-1.58%) | |
Feb 16, 2017 | 17.13 | 17.13 | 16.70 | 17.09 | 4,003 | +0.01(+0.06%) |
Feb 15, 2017 | 17.02 | 17.39 | 17.02 | 17.08 | 5,263 | -0.12(-0.70%) |
Feb 14, 2017 | 17.25 | 17.43 | 17.20 | 17.20 | 13,040 | +0.03(+0.15%) |
Feb 13, 2017 | 17.08 | 17.48 | 17.08 | 17.17 | 13,635 | -0.24(-1.36%) |
Feb 10, 2017 | 17.28 | 17.43 | 17.20 | 17.41 | 4,687 | +0.02(+0.12%) |
Feb 09, 2017 | 17.30 | 17.43 | 17.30 | 17.39 | 7,013 | +0.94(+5.71%) |
Feb 08, 2017 | 16.45 | 16.50 | 16.23 | 16.45 | 17,308 | +0.40(+2.49%) |
Feb 07, 2017 | 15.93 | 16.37 | 15.93 | 16.05 | 12,448 | +0.24(+1.52%) |
Feb 06, 2017 | 15.79 | 16.51 | 15.79 | 15.81 | 5,613 | -0.64(-3.89%) |
Feb 03, 2017 | 16.21 | 16.73 | 16.21 | 16.45 | 6,863 | -0.17(-1.02%) |
Feb 02, 2017 | 16.58 | 16.62 | 16.18 | 16.62 | 8,246 | -0.03(-0.18%) |
Feb 01, 2017 | 16.69 | 16.69 | 16.41 | 16.65 | 31,254 | +0.41(+2.51%) |
Jan 31, 2017 | 16.13 | 16.24 | 15.92 | 16.24 | 3,550 | +0.24(+1.52%) |
Jan 30, 2017 | 15.85 | 16.15 | 15.76 | 16.00 | 5,732 | -0.19(-1.17%) |
Jan 27, 2017 | 16.39 | 16.39 | 16.10 | 16.19 | 4,049 | +0.04(+0.25%) |
Jan 26, 2017 | 16.09 | 16.41 | 16.09 | 16.15 | 3,915 | -0.48(-2.87%) |
Jan 25, 2017 | 16.66 | 16.71 | 16.21 | 16.63 | 37,010 | -0.06(-0.34%) |
Jan 24, 2017 | 16.87 | 16.92 | 16.36 | 16.68 | 12,829 | +0.68(+4.28%) |
Jan 23, 2017 | 15.71 | 16.24 | 15.67 | 16.00 | 29,084 | +0.38(+2.43%) |
Jan 20, 2017 | 15.80 | 15.80 | 15.54 | 15.62 | 93,789 | +0.06(+0.39%) |
Jan 19, 2017 | 14.85 | 15.99 | 14.85 | 15.56 | 51,249 | +0.51(+3.39%) |
Jan 18, 2017 | 15.00 | 15.23 | 14.87 | 15.05 | 2,804 | +0.35(+2.38%) |
Jan 17, 2017 | 15.00 | 15.00 | 14.70 | 14.70 | 6,729 | -0.13(-0.88%) |
Jan 13, 2017 | 14.83 | 14.83 | 14.83 | 0 | +0.51(+3.56%) | |
Jan 12, 2017 | 14.60 | 14.60 | 14.32 | 14.32 | 7,740 | +0.07(+0.49%) |
Jan 11, 2017 | 14.25 | 14.73 | 14.25 | 14.25 | 3,688 | -0.17(-1.18%) |
Jan 10, 2017 | 13.93 | 14.42 | 13.93 | 14.42 | 3,846 | +0.55(+3.98%) |
Jan 09, 2017 | 14.17 | 14.22 | 13.74 | 13.87 | 3,032 | -0.08(-0.59%) |
Jan 06, 2017 | 13.76 | 14.20 | 13.71 | 13.95 | 4,849 | -0.05(-0.36%) |
Jan 05, 2017 | 13.75 | 14.00 | 13.75 | 14.00 | 10,569 | +0.40(+2.94%) |
Jan 04, 2017 | 13.46 | 13.68 | 13.29 | 13.60 | 1,821 | -0.11(-0.80%) |
Jan 03, 2017 | 13.71 | 13.92 | 13.50 | 13.71 | 11,523 | -0.30(-2.11%) |
Dec 30, 2016 | 14.01 | 14.01 | 14.01 | 0 | +0.77(+5.79%) | |
Dec 29, 2016 | 13.12 | 13.40 | 13.08 | 13.24 | 9,806 | +0.05(+0.40%) |
Dec 28, 2016 | 13.41 | 13.42 | 13.13 | 13.19 | 4,533 | -0.33(-2.43%) |
Dec 27, 2016 | 13.25 | 13.66 | 13.25 | 13.52 | 9,410 | -0.17(-1.28%) |
Dec 23, 2016 | 13.69 | 13.69 | 13.69 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 13.42 | 13.70 | 13.42 | 13.70 | 2,535 | -0.13(-0.94%) |
Dec 21, 2016 | 13.41 | 13.85 | 13.41 | 13.83 | 5,097 | +0.32(+2.35%) |
Dec 20, 2016 | 13.41 | 13.81 | 13.41 | 13.51 | 5,068 | -0.51(-3.62%) |
Dec 19, 2016 | 13.78 | 14.05 | 13.78 | 14.02 | 6,699 | -0.14(-0.99%) |
Dec 16, 2016 | 14.00 | 14.24 | 13.97 | 14.16 | 4,786 | +0.28(+2.02%) |
Dec 15, 2016 | 13.72 | 13.88 | 13.72 | 13.88 | 2,938 | -0.45(-3.14%) |
Dec 14, 2016 | 14.73 | 14.73 | 14.29 | 14.33 | 75,168 | -0.30(-2.07%) |
Dec 13, 2016 | 14.63 | 14.70 | 14.42 | 14.63 | 17,401 | +0.33(+2.33%) |
Dec 12, 2016 | 14.24 | 14.61 | 14.24 | 14.30 | 4,823 | -0.57(-3.83%) |
Dec 09, 2016 | 14.50 | 14.90 | 14.45 | 14.87 | 1,761 | +0.17(+1.16%) |
Dec 08, 2016 | 14.44 | 14.73 | 14.44 | 14.70 | 5,794 | +0.44(+3.06%) |
Dec 07, 2016 | 14.23 | 14.61 | 14.23 | 14.26 | 1,406 | -0.09(-0.61%) |
Dec 06, 2016 | 14.19 | 14.44 | 14.19 | 14.35 | 6,315 | +0.01(+0.07%) |
Dec 05, 2016 | 14.40 | 14.45 | 14.23 | 14.34 | 4,985 | -0.19(-1.31%) |
Dec 02, 2016 | 14.39 | 14.69 | 14.36 | 14.53 | 3,056 | +0.14(+0.96%) |
Dec 01, 2016 | 14.27 | 14.48 | 14.27 | 14.39 | 1,299 | -0.16(-1.09%) |
Nov 30, 2016 | 14.47 | 14.70 | 14.46 | 14.55 | 11,403 | +0.00(+0.00%) |
Nov 29, 2016 | 14.66 | 14.87 | 14.44 | 14.55 | 3,815 | -0.07(-0.48%) |
Nov 28, 2016 | 14.54 | 14.72 | 14.54 | 14.62 | 3,403 | +0.01(+0.07%) |
Nov 25, 2016 | 14.75 | 14.80 | 14.57 | 14.61 | 3,823 | +0.53(+3.76%) |
Nov 23, 2016 | 14.08 | 14.08 | 14.08 | 0 | -0.03(-0.18%) | |
Nov 22, 2016 | 13.99 | 14.30 | 13.99 | 14.11 | 5,596 | -0.32(-2.25%) |
Nov 21, 2016 | 14.04 | 14.43 | 14.04 | 14.43 | 2,044 | +0.06(+0.42%) |
Nov 18, 2016 | 14.08 | 14.37 | 14.08 | 14.37 | 2,117 | +0.13(+0.91%) |
Nov 17, 2016 | 13.91 | 14.34 | 13.91 | 14.24 | 4,143 | +0.08(+0.59%) |
Nov 16, 2016 | 14.31 | 14.31 | 14.12 | 14.16 | 90,033 | -0.36(-2.51%) |
Nov 15, 2016 | 14.36 | 14.79 | 14.36 | 14.52 | 4,039 | -0.15(-1.04%) |
Nov 14, 2016 | 14.75 | 14.91 | 14.59 | 14.67 | 3,271 | +0.00(+0.02%) |
Nov 11, 2016 | 14.72 | 14.87 | 14.67 | 14.67 | 4,436 | +0.12(+0.83%) |
Nov 10, 2016 | 14.44 | 14.55 | 14.44 | 14.55 | 3,030 | +0.07(+0.48%) |
Nov 09, 2016 | 14.14 | 14.53 | 14.14 | 14.48 | 6,315 | -0.24(-1.63%) |
Nov 08, 2016 | 14.83 | 14.93 | 14.72 | 14.72 | 1,471 | +0.07(+0.51%) |
Nov 07, 2016 | 14.55 | 14.89 | 14.55 | 14.65 | 4,138 | +0.52(+3.69%) |
Nov 04, 2016 | 14.01 | 14.12 | 13.99 | 14.12 | 2,876 | +0.16(+1.18%) |
Nov 03, 2016 | 14.11 | 14.11 | 13.87 | 13.96 | 4,601 | +0.13(+0.94%) |
Nov 02, 2016 | 13.92 | 13.97 | 13.78 | 13.83 | 3,880 | -0.24(-1.71%) |
Nov 01, 2016 | 14.05 | 14.10 | 13.96 | 14.07 | 4,986 | +0.27(+1.92%) |
Oct 31, 2016 | 13.67 | 13.90 | 13.67 | 13.80 | 6,051 | -0.30(-2.16%) |
Oct 28, 2016 | 13.75 | 14.11 | 13.68 | 14.11 | 2,325 | +0.06(+0.43%) |
Oct 27, 2016 | 13.98 | 14.20 | 13.95 | 14.05 | 2,210 | +0.07(+0.50%) |
Oct 26, 2016 | 13.93 | 14.14 | 13.91 | 13.98 | 2,904 | -0.06(-0.43%) |
Oct 25, 2016 | 14.02 | 14.20 | 14.02 | 14.04 | 2,194 | -0.03(-0.21%) |
Oct 24, 2016 | 13.86 | 14.07 | 13.86 | 14.07 | 1,122 | +0.62(+4.61%) |
Oct 21, 2016 | 13.62 | 13.62 | 13.42 | 13.45 | 1,264 | +0.07(+0.52%) |
Oct 20, 2016 | 13.44 | 13.50 | 13.37 | 13.38 | 4,975 | -0.12(-0.89%) |
Oct 19, 2016 | 13.39 | 13.50 | 13.27 | 13.50 | 5,191 | -0.03(-0.22%) |
Oct 18, 2016 | 13.48 | 13.57 | 13.45 | 13.53 | 7,421 | +0.41(+3.13%) |
Oct 17, 2016 | 13.07 | 13.24 | 13.07 | 13.12 | 3,278 | -0.11(-0.83%) |
Oct 14, 2016 | 13.19 | 13.23 | 13.13 | 13.23 | 6,415 | +0.04(+0.27%) |
Oct 13, 2016 | 13.23 | 13.26 | 13.07 | 13.20 | 2,453 | -0.07(-0.56%) |
Oct 12, 2016 | 13.30 | 13.30 | 13.26 | 13.27 | 1,770 | -0.68(-4.88%) |
Oct 11, 2016 | 14.01 | 14.01 | 13.71 | 13.95 | 9,906 | -0.41(-2.82%) |
Oct 10, 2016 | 14.40 | 14.41 | 14.28 | 14.36 | 1,302 | +0.07(+0.45%) |
Oct 07, 2016 | 14.39 | 14.40 | 14.28 | 14.29 | 6,768 | -0.46(-3.09%) |
Oct 06, 2016 | 14.81 | 14.81 | 14.74 | 14.74 | 1,345 | +0.23(+1.62%) |
Oct 05, 2016 | 14.46 | 14.52 | 14.36 | 14.51 | 3,901 | +0.19(+1.33%) |
Oct 04, 2016 | 14.29 | 14.35 | 14.25 | 14.32 | 5,428 | +0.51(+3.69%) |
Oct 03, 2016 | 13.80 | 13.81 | 13.80 | 13.81 | 2,408 | +0.11(+0.82%) |
Sep 30, 2016 | 13.87 | 13.87 | 13.64 | 13.70 | 2,644 | +0.03(+0.21%) |
Sep 29, 2016 | 13.54 | 13.70 | 13.54 | 13.67 | 3,652 | +0.02(+0.15%) |
Sep 28, 2016 | 13.53 | 13.74 | 13.53 | 13.65 | 6,693 | -0.12(-0.84%) |
Sep 27, 2016 | 13.81 | 13.82 | 13.67 | 13.77 | 2,903 | -0.05(-0.40%) |
Sep 26, 2016 | 13.65 | 13.84 | 13.63 | 13.82 | 7,731 | -0.11(-0.79%) |
Sep 23, 2016 | 13.77 | 13.93 | 13.73 | 13.93 | 1,127 | -0.06(-0.40%) |
Sep 22, 2016 | 13.78 | 14.06 | 13.78 | 13.99 | 9,228 | +0.02(+0.11%) |
Sep 21, 2016 | 13.90 | 13.97 | 13.69 | 13.97 | 4,064 | +0.04(+0.25%) |
Sep 20, 2016 | 14.00 | 14.11 | 13.87 | 13.94 | 13,492 | -0.03(-0.18%) |
Sep 19, 2016 | 13.96 | 13.96 | 13.96 | 13.96 | 514 | +0.07(+0.50%) |
Sep 16, 2016 | 13.93 | 13.99 | 13.86 | 13.89 | 1,104 | -0.14(-1.00%) |
Sep 15, 2016 | 14.00 | 14.04 | 13.86 | 14.03 | 3,398 | +0.50(+3.70%) |
Sep 14, 2016 | 13.63 | 13.64 | 13.45 | 13.53 | 5,702 | -0.38(-2.73%) |
Sep 13, 2016 | 13.89 | 13.97 | 13.80 | 13.91 | 11,048 | -0.03(-0.22%) |
Sep 12, 2016 | 13.68 | 14.07 | 13.68 | 13.94 | 1,168 | -0.20(-1.41%) |
Sep 09, 2016 | 14.13 | 14.18 | 14.02 | 14.14 | 3,724 | -0.52(-3.52%) |
Sep 08, 2016 | 14.75 | 14.75 | 14.60 | 14.66 | 6,163 | -0.19(-1.31%) |
Sep 07, 2016 | 14.74 | 14.85 | 14.74 | 14.85 | 5,293 | +0.11(+0.75%) |
Sep 06, 2016 | 14.60 | 14.74 | 14.60 | 14.74 | 5,084 | +0.64(+4.54%) |
Sep 02, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.13(+0.93%) | |
Sep 01, 2016 | 14.11 | 14.11 | 13.88 | 13.97 | 4,148 | +0.01(+0.07%) |
Aug 31, 2016 | 14.09 | 14.09 | 13.96 | 13.96 | 3,546 | -0.28(-1.97%) |
Aug 30, 2016 | 14.32 | 14.32 | 14.08 | 14.24 | 20,246 | +0.06(+0.42%) |
Aug 29, 2016 | 14.13 | 14.23 | 14.13 | 14.18 | 2,866 | -0.11(-0.74%) |
Aug 26, 2016 | 14.54 | 14.54 | 14.21 | 14.29 | 12,564 | +0.35(+2.47%) |
Aug 25, 2016 | 13.95 | 14.02 | 13.87 | 13.94 | 4,242 | -0.16(-1.14%) |
Aug 24, 2016 | 14.08 | 14.20 | 14.08 | 14.10 | 3,585 | +0.08(+0.58%) |
Aug 23, 2016 | 14.20 | 14.20 | 14.02 | 14.02 | 4,867 | +0.97(+7.43%) |
Aug 22, 2016 | 13.59 | 13.59 | 13.05 | 13.05 | 3,824 | -0.39(-2.90%) |
Aug 19, 2016 | 13.21 | 13.44 | 13.21 | 13.44 | 4,321 | -0.25(-1.83%) |
Aug 18, 2016 | 13.78 | 13.78 | 13.61 | 13.69 | 3,355 | -0.09(-0.65%) |
Aug 17, 2016 | 13.88 | 13.94 | 13.76 | 13.78 | 2,461 | -0.08(-0.58%) |
Aug 16, 2016 | 14.03 | 14.03 | 13.83 | 13.86 | 5,209 | -0.57(-3.95%) |
Aug 15, 2016 | 14.35 | 14.46 | 14.35 | 14.43 | 52,803 | +0.47(+3.38%) |
Aug 12, 2016 | 14.13 | 14.13 | 13.93 | 13.96 | 335,257 | -0.07(-0.51%) |
Aug 11, 2016 | 14.15 | 14.15 | 13.94 | 14.03 | 1,868 | +0.06(+0.43%) |
Aug 10, 2016 | 14.18 | 14.18 | 13.97 | 13.97 | 8,476 | -0.21(-1.48%) |
Aug 09, 2016 | 13.92 | 14.23 | 13.92 | 14.18 | 6,686 | -0.08(-0.56%) |
Aug 08, 2016 | 13.97 | 14.26 | 13.97 | 14.26 | 2,583 | +0.58(+4.24%) |
Aug 05, 2016 | 13.79 | 13.79 | 13.68 | 13.68 | 2,199 | +0.11(+0.81%) |
Aug 04, 2016 | 13.22 | 13.57 | 13.22 | 13.57 | 661 | +0.16(+1.19%) |
Aug 03, 2016 | 13.19 | 13.41 | 13.19 | 13.41 | 1,406 | +0.29(+2.21%) |
Aug 02, 2016 | 12.89 | 13.12 | 12.89 | 13.12 | 1,590 | -0.11(-0.83%) |
Aug 01, 2016 | 13.27 | 13.27 | 13.00 | 13.23 | 2,434 | +0.09(+0.68%) |
Jul 29, 2016 | 13.12 | 13.14 | 12.96 | 13.14 | 2,331 | -0.02(-0.13%) |
Jul 28, 2016 | 13.27 | 13.39 | 13.10 | 13.16 | 3,568 | +0.05(+0.35%) |
Jul 27, 2016 | 13.41 | 13.41 | 13.11 | 13.11 | 62,079 | -0.49(-3.60%) |
Jul 26, 2016 | 13.45 | 13.73 | 13.45 | 13.60 | 10,630 | +0.24(+1.80%) |
Jul 25, 2016 | 13.25 | 13.39 | 13.25 | 13.36 | 1,906 | +0.50(+3.89%) |
Jul 22, 2016 | 13.11 | 13.11 | 12.85 | 12.86 | 1,789 | -0.19(-1.46%) |
Jul 21, 2016 | 13.07 | 13.07 | 12.91 | 13.05 | 4,401 | +0.56(+4.48%) |
Jul 20, 2016 | 12.51 | 12.63 | 12.47 | 12.49 | 10,928 | -0.08(-0.64%) |
Jul 19, 2016 | 12.67 | 12.67 | 12.34 | 12.57 | 3,601 | -0.21(-1.64%) |
Jul 18, 2016 | 12.57 | 12.87 | 12.57 | 12.78 | 2,836 | -0.12(-0.93%) |
Jul 15, 2016 | 12.75 | 13.05 | 12.75 | 12.90 | 6,778 | -0.03(-0.23%) |
Jul 14, 2016 | 12.87 | 13.04 | 12.87 | 12.93 | 111,906 | +0.17(+1.33%) |
Jul 13, 2016 | 12.74 | 12.83 | 12.71 | 12.76 | 6,914 | -0.06(-0.47%) |
Jul 12, 2016 | 12.93 | 13.08 | 12.82 | 12.82 | 1,436 | +0.64(+5.25%) |
Jul 11, 2016 | 12.17 | 12.18 | 12.06 | 12.18 | 685 | +0.02(+0.16%) |
Jul 08, 2016 | 12.01 | 12.16 | 11.94 | 12.16 | 7,705 | +0.44(+3.75%) |
Jul 07, 2016 | 11.90 | 11.90 | 11.72 | 11.72 | 508 | +0.00(+0.00%) |
Jul 05, 2016 | 11.61 | 11.81 | 11.61 | 11.72 | 1,569 | -0.32(-2.66%) |
Jul 01, 2016 | 12.04 | 12.04 | 12.04 | 0 | +0.09(+0.75%) | |
Jun 30, 2016 | 11.87 | 12.09 | 11.87 | 11.95 | 3,735 | +0.29(+2.49%) |
Jun 29, 2016 | 11.66 | 11.81 | 11.66 | 11.66 | 7,525 | +0.43(+3.78%) |
Jun 28, 2016 | 11.22 | 11.34 | 11.14 | 11.23 | 10,583 | +0.22(+2.04%) |
Jun 27, 2016 | 11.10 | 11.17 | 11.00 | 11.01 | 6,144 | -0.36(-3.17%) |
Jun 24, 2016 | 11.40 | 11.40 | 11.28 | 11.37 | 7,328 | -0.32(-2.74%) |
Jun 23, 2016 | 11.60 | 11.69 | 11.60 | 11.69 | 1,714 | +0.17(+1.48%) |
Jun 22, 2016 | 11.52 | 11.52 | 11.52 | 11.52 | 830 | -0.06(-0.52%) |
Jun 21, 2016 | 11.52 | 11.58 | 11.50 | 11.58 | 813 | -0.07(-0.64%) |
Jun 20, 2016 | 11.85 | 11.85 | 11.52 | 11.65 | 2,484 | +0.38(+3.32%) |
Jun 17, 2016 | 11.28 | 11.42 | 11.26 | 11.28 | 4,789 | -0.12(-1.05%) |
Jun 16, 2016 | 11.10 | 11.40 | 11.10 | 11.40 | 4,090 | +0.31(+2.80%) |
Jun 15, 2016 | 11.09 | 11.29 | 11.09 | 11.09 | 4,832 | +0.01(+0.09%) |
Jun 14, 2016 | 11.13 | 11.14 | 10.96 | 11.08 | 2,740 | -0.40(-3.48%) |
Jun 13, 2016 | 11.35 | 11.63 | 11.35 | 11.48 | 129,165 | -0.42(-3.53%) |
Jun 10, 2016 | 11.94 | 11.94 | 11.80 | 11.90 | 1,213,951 | -0.15(-1.24%) |
Jun 09, 2016 | 12.00 | 12.05 | 11.99 | 12.05 | 2,495 | -0.08(-0.66%) |
Jun 08, 2016 | 12.15 | 12.15 | 12.00 | 12.13 | 1,282,562 | +0.12(+1.00%) |
Jun 07, 2016 | 12.07 | 12.07 | 12.01 | 12.01 | 14,659 | -0.16(-1.31%) |
Jun 06, 2016 | 11.98 | 12.17 | 11.98 | 12.17 | 1,111 | +0.36(+3.05%) |
Jun 03, 2016 | 11.73 | 11.81 | 11.68 | 11.81 | 1,797 | +0.13(+1.11%) |
Jun 02, 2016 | 11.58 | 11.68 | 11.55 | 11.68 | 3,596 | -0.28(-2.37%) |