Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.15 | 13.20 | 13.06 | 13.20 | 5,165 | +0.19(+1.45%) |
May 30, 2017 | 13.25 | 13.44 | 13.01 | 13.01 | 1,418 | -0.24(-1.79%) |
May 26, 2017 | 13.20 | 13.44 | 13.20 | 13.25 | 26,700 | +0.00(+0.00%) |
May 25, 2017 | 13.39 | 13.48 | 13.25 | 13.25 | 2,598 | -0.19(-1.41%) |
May 24, 2017 | 13.48 | 13.48 | 13.30 | 13.44 | 27,446 | -0.05(-0.35%) |
May 23, 2017 | 13.47 | 13.58 | 13.40 | 13.48 | 2,820 | -0.02(-0.18%) |
May 22, 2017 | 13.22 | 13.77 | 12.92 | 13.51 | 105,044 | +0.17(+1.24%) |
May 19, 2017 | 13.25 | 13.34 | 12.96 | 13.34 | 10,841 | +0.09(+0.71%) |
May 18, 2017 | 12.74 | 13.34 | 12.54 | 13.25 | 9,367 | +0.09(+0.72%) |
May 17, 2017 | 13.53 | 13.53 | 12.87 | 13.15 | 30,178 | -0.09(-0.71%) |
May 16, 2017 | 13.51 | 13.51 | 13.25 | 13.25 | 76,954 | -0.66(-4.76%) |
May 15, 2017 | 14.19 | 14.19 | 13.91 | 13.91 | 1,417 | -0.28(-2.00%) |
May 12, 2017 | 14.29 | 14.31 | 14.01 | 14.19 | 4,682 | +0.09(+0.67%) |
May 11, 2017 | 14.10 | 14.10 | 14.10 | 14.10 | 228 | +0.00(+0.00%) |
May 10, 2017 | 14.19 | 14.29 | 13.72 | 14.10 | 25,395 | -0.09(-0.67%) |
May 08, 2017 | 14.19 | 14.19 | 14.19 | 118 | +0.14(+1.01%) | |
May 05, 2017 | 14.15 | 14.15 | 13.77 | 14.05 | 1,613 | -0.09(-0.67%) |
May 04, 2017 | 14.15 | 14.29 | 13.83 | 14.15 | 12,292 | -0.00(-0.00%) |
May 03, 2017 | 14.05 | 14.19 | 14.05 | 14.15 | 3,517 | +0.38(+2.74%) |
May 02, 2017 | 14.15 | 14.15 | 13.77 | 13.77 | 2,148 | -0.38(-2.67%) |
May 01, 2017 | 14.15 | 14.34 | 14.10 | 14.15 | 107,990 | +0.14(+1.01%) |
Apr 28, 2017 | 14.19 | 14.19 | 13.44 | 14.01 | 31,164 | -0.19(-1.33%) |
Apr 27, 2017 | 14.24 | 14.29 | 14.19 | 14.19 | 6,584 | +0.00(+0.00%) |
Apr 26, 2017 | 14.29 | 14.29 | 14.10 | 14.19 | 31,339 | -0.24(-1.64%) |
Apr 25, 2017 | 14.57 | 14.57 | 14.34 | 14.43 | 1,620 | -0.09(-0.65%) |
Apr 24, 2017 | 13.96 | 14.62 | 13.96 | 14.53 | 104,044 | +0.33(+2.33%) |
Apr 21, 2017 | 13.84 | 14.34 | 13.84 | 14.19 | 12,210 | +0.19(+1.35%) |
Apr 20, 2017 | 14.05 | 14.15 | 14.01 | 14.01 | 2,124 | -0.14(-1.00%) |
Apr 19, 2017 | 14.05 | 14.24 | 13.77 | 14.15 | 21,467 | +0.14(+1.01%) |
Apr 18, 2017 | 14.38 | 14.38 | 13.86 | 14.01 | 3,930 | -0.19(-1.33%) |
Apr 17, 2017 | 14.01 | 14.27 | 14.01 | 14.19 | 4,564 | +0.19(+1.35%) |
Apr 13, 2017 | 14.05 | 14.19 | 14.01 | 14.01 | 2,834 | +0.09(+0.68%) |
Apr 12, 2017 | 13.82 | 14.15 | 13.82 | 13.91 | 4,993 | -0.05(-0.34%) |
Apr 11, 2017 | 13.58 | 14.10 | 13.58 | 13.96 | 24,595 | +0.09(+0.68%) |
Apr 10, 2017 | 13.96 | 14.01 | 13.82 | 13.86 | 9,165 | -0.09(-0.68%) |
Apr 07, 2017 | 13.72 | 13.96 | 13.72 | 13.96 | 10,311 | +0.19(+1.37%) |
Apr 06, 2017 | 13.67 | 14.10 | 13.63 | 13.77 | 39,216 | -0.19(-1.36%) |
Apr 05, 2017 | 13.96 | 14.05 | 13.15 | 13.96 | 80,748 | +0.05(+0.34%) |
Apr 04, 2017 | 13.82 | 14.15 | 13.72 | 13.91 | 14,112 | +0.09(+0.68%) |
Apr 03, 2017 | 14.38 | 14.38 | 13.82 | 13.82 | 1,851 | -0.62(-4.26%) |
Mar 31, 2017 | 14.38 | 14.48 | 14.29 | 14.43 | 5,978 | +0.52(+3.74%) |
Mar 30, 2017 | 14.48 | 14.48 | 13.91 | 13.91 | 8,874 | -0.47(-3.29%) |
Mar 29, 2017 | 14.67 | 14.81 | 14.34 | 14.38 | 49,972 | +0.28(+2.01%) |
Mar 28, 2017 | 13.53 | 14.15 | 13.01 | 14.10 | 71,327 | +0.43(+3.11%) |
Mar 27, 2017 | 13.67 | 13.91 | 13.39 | 13.67 | 12,792 | +0.00(+0.00%) |
Mar 24, 2017 | 13.79 | 13.91 | 12.96 | 13.67 | 40,754 | +0.09(+0.70%) |
Mar 23, 2017 | 13.53 | 13.63 | 13.44 | 13.58 | 5,177 | +0.00(+0.00%) |
Mar 22, 2017 | 13.67 | 13.82 | 13.58 | 13.58 | 9,958 | -0.12(-0.86%) |
Mar 21, 2017 | 13.91 | 13.91 | 13.63 | 13.70 | 25,663 | -0.29(-2.06%) |
Mar 20, 2017 | 13.99 | 14.36 | 13.84 | 13.99 | 28,041 | -0.66(-4.50%) |
Mar 17, 2017 | 12.80 | 14.65 | 12.53 | 14.65 | 178,317 | +2.12(+16.92%) |
Mar 16, 2017 | 12.53 | 12.53 | 12.53 | 12.53 | 160 | -0.14(-1.12%) |
Mar 15, 2017 | 12.81 | 12.86 | 12.63 | 12.67 | 6,869 | -0.12(-0.95%) |
Mar 14, 2017 | 12.37 | 12.79 | 12.37 | 12.79 | 1,240 | +0.69(+5.68%) |
Mar 10, 2017 | 12.10 | 12.10 | 12.10 | 43 | -0.19(-1.53%) | |
Mar 09, 2017 | 12.15 | 12.34 | 12.15 | 12.29 | 17,185 | +0.05(+0.38%) |
Mar 08, 2017 | 12.45 | 12.61 | 12.10 | 12.24 | 3,688 | -0.28(-2.26%) |
Mar 07, 2017 | 12.81 | 12.81 | 12.53 | 12.53 | 488 | -0.14(-1.11%) |
Mar 06, 2017 | 12.67 | 12.67 | 12.53 | 12.67 | 4,424 | -0.05(-0.37%) |
Mar 03, 2017 | 12.71 | 12.71 | 12.71 | 12.71 | 1,824 | +0.00(+0.00%) |
Mar 02, 2017 | 12.71 | 12.71 | 12.71 | 12.71 | 388 | +0.00(+0.00%) |
Mar 01, 2017 | 12.86 | 12.86 | 12.71 | 12.71 | 1,178 | -0.05(-0.37%) |
Feb 28, 2017 | 12.71 | 12.86 | 12.71 | 12.76 | 1,232 | -0.09(-0.73%) |
Feb 27, 2017 | 12.86 | 13.00 | 12.71 | 12.86 | 2,380 | +0.09(+0.74%) |
Feb 24, 2017 | 12.86 | 13.04 | 12.76 | 12.76 | 20,009 | -0.09(-0.73%) |
Feb 23, 2017 | 12.81 | 12.86 | 12.81 | 12.86 | 9,413 | +0.00(+0.00%) |
Feb 22, 2017 | 12.86 | 12.86 | 12.86 | 12.86 | 390 | +0.00(+0.00%) |
Feb 21, 2017 | 12.86 | 12.86 | 12.81 | 12.86 | 9,913 | +0.00(+0.00%) |
Feb 17, 2017 | 12.86 | 12.86 | 12.86 | 0 | +0.03(+0.22%) | |
Feb 16, 2017 | 12.81 | 12.95 | 12.81 | 12.83 | 8,259 | +0.07(+0.52%) |
Feb 15, 2017 | 12.81 | 12.95 | 12.76 | 12.76 | 12,414 | -0.28(-2.17%) |
Feb 14, 2017 | 12.92 | 13.04 | 12.92 | 13.04 | 7,725 | +0.22(+1.73%) |
Feb 13, 2017 | 12.82 | 12.82 | 12.82 | 12.82 | 743 | -0.41(-3.10%) |
Feb 10, 2017 | 13.04 | 13.23 | 13.04 | 13.23 | 937 | +0.00(+0.00%) |
Feb 09, 2017 | 12.85 | 13.23 | 12.85 | 13.23 | 7,186 | +0.14(+1.08%) |
Feb 08, 2017 | 13.04 | 13.09 | 12.94 | 13.09 | 3,014 | +0.19(+1.46%) |
Feb 07, 2017 | 13.04 | 13.09 | 12.90 | 12.90 | 1,606 | -0.14(-1.08%) |
Feb 06, 2017 | 13.04 | 13.04 | 13.04 | 13.04 | 27,960 | +0.09(+0.73%) |
Feb 03, 2017 | 12.95 | 12.95 | 12.95 | 12.95 | 32,380 | -0.14(-1.08%) |
Feb 02, 2017 | 13.14 | 13.19 | 12.90 | 13.09 | 61,591 | -0.05(-0.36%) |
Feb 01, 2017 | 12.68 | 13.14 | 12.68 | 13.14 | 1,235 | +0.08(+0.61%) |
Jan 31, 2017 | 13.00 | 13.14 | 13.00 | 13.06 | 64,204 | +0.39(+3.08%) |
Jan 30, 2017 | 12.96 | 13.18 | 12.67 | 12.67 | 10,933 | -0.61(-4.61%) |
Jan 27, 2017 | 13.14 | 13.33 | 13.14 | 13.28 | 15,782 | +0.11(+0.81%) |
Jan 26, 2017 | 13.04 | 13.19 | 13.04 | 13.17 | 1,385 | -0.01(-0.10%) |
Jan 25, 2017 | 13.19 | 13.19 | 13.19 | 13.19 | 139 | +0.00(+0.00%) |
Jan 23, 2017 | 13.19 | 13.19 | 13.19 | 116 | +0.01(+0.06%) | |
Jan 20, 2017 | 13.19 | 13.19 | 13.14 | 13.18 | 3,427 | -0.20(-1.47%) |
Jan 19, 2017 | 13.37 | 13.37 | 13.37 | 13.37 | 114 | +0.24(+1.79%) |
Jan 18, 2017 | 13.04 | 13.22 | 13.04 | 13.14 | 1,793 | +0.00(+0.00%) |
Jan 17, 2017 | 12.95 | 13.28 | 12.95 | 13.14 | 10,357 | +0.02(+0.18%) |
Jan 13, 2017 | 13.12 | 13.12 | 13.12 | 0 | +0.12(+0.89%) | |
Jan 12, 2017 | 12.90 | 13.00 | 12.83 | 13.00 | 7,934 | +0.24(+1.87%) |
Jan 09, 2017 | 12.76 | 12.76 | 12.76 | 8 | -0.00(-0.01%) | |
Jan 06, 2017 | 13.04 | 13.04 | 12.76 | 12.76 | 1,998 | -0.05(-0.37%) |
Jan 05, 2017 | 12.81 | 12.81 | 12.81 | 12.81 | 578 | +0.05(+0.37%) |
Jan 04, 2017 | 12.67 | 13.09 | 12.67 | 12.76 | 1,501 | +0.14(+1.12%) |
Jan 03, 2017 | 13.37 | 13.42 | 12.62 | 12.62 | 9,477 | -0.80(-5.96%) |
Dec 30, 2016 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 12.90 | 13.42 | 12.90 | 13.42 | 991 | +0.47(+3.64%) |
Dec 28, 2016 | 12.95 | 13.07 | 12.88 | 12.95 | 11,875 | -0.09(-0.72%) |
Dec 27, 2016 | 13.04 | 13.09 | 13.00 | 13.04 | 6,028 | -0.38(-2.81%) |
Dec 23, 2016 | 13.42 | 13.42 | 13.42 | 0 | +0.28(+2.15%) | |
Dec 22, 2016 | 13.42 | 13.42 | 13.14 | 13.14 | 3,408 | -0.42(-3.09%) |
Dec 21, 2016 | 12.94 | 13.61 | 12.94 | 13.56 | 1,457 | +0.09(+0.66%) |
Dec 20, 2016 | 13.19 | 13.47 | 12.95 | 13.47 | 4,991 | +0.69(+5.37%) |
Dec 19, 2016 | 12.78 | 12.78 | 12.78 | 12.78 | 720 | -0.22(-1.66%) |
Dec 16, 2016 | 12.89 | 13.08 | 12.89 | 13.00 | 505 | -0.02(-0.18%) |
Dec 14, 2016 | 13.02 | 13.02 | 13.02 | 9 | -0.02(-0.18%) | |
Dec 13, 2016 | 12.71 | 13.28 | 12.71 | 13.04 | 6,986 | -0.57(-4.15%) |
Dec 12, 2016 | 12.17 | 13.61 | 12.17 | 13.61 | 865 | +0.96(+7.60%) |
Dec 09, 2016 | 12.55 | 12.65 | 12.55 | 12.65 | 220 | -0.37(-2.88%) |
Dec 08, 2016 | 12.37 | 13.21 | 12.37 | 13.02 | 10,131 | +0.28(+2.21%) |
Dec 07, 2016 | 12.42 | 12.74 | 12.23 | 12.74 | 13,682 | +0.52(+4.21%) |
Dec 06, 2016 | 12.13 | 12.65 | 12.13 | 12.23 | 806 | -0.05(-0.38%) |
Dec 05, 2016 | 12.44 | 12.51 | 12.27 | 12.27 | 3,666 | +0.00(+0.00%) |
Dec 02, 2016 | 12.27 | 12.37 | 12.13 | 12.27 | 1,727 | +0.11(+0.91%) |
Dec 01, 2016 | 12.18 | 12.23 | 12.09 | 12.16 | 4,283 | -0.19(-1.55%) |
Nov 29, 2016 | 12.36 | 12.36 | 12.36 | 12 | +0.18(+1.44%) | |
Nov 28, 2016 | 12.13 | 12.18 | 12.13 | 12.18 | 406 | -0.37(-2.99%) |
Nov 23, 2016 | 12.55 | 12.55 | 12.55 | 179 | -0.23(-1.78%) | |
Nov 22, 2016 | 12.74 | 12.79 | 12.46 | 12.78 | 15,342 | -0.10(-0.78%) |
Nov 17, 2016 | 12.88 | 12.88 | 12.88 | 148 | -0.28(-2.14%) | |
Nov 16, 2016 | 13.35 | 13.36 | 13.16 | 13.16 | 4,862 | -0.20(-1.50%) |
Nov 15, 2016 | 13.35 | 13.40 | 13.35 | 13.36 | 2,465 | +0.01(+0.10%) |
Nov 11, 2016 | 13.35 | 13.35 | 13.35 | 9 | +0.23(+1.79%) | |
Nov 10, 2016 | 13.40 | 13.45 | 12.79 | 13.12 | 2,828 | -0.43(-3.19%) |
Nov 09, 2016 | 13.61 | 13.61 | 13.35 | 13.55 | 3,439 | -0.08(-0.61%) |
Nov 08, 2016 | 13.63 | 13.63 | 13.59 | 13.63 | 1,005 | +0.75(+5.82%) |
Nov 07, 2016 | 13.59 | 13.63 | 12.74 | 12.88 | 106,078 | -0.61(-4.51%) |
Nov 04, 2016 | 13.59 | 13.59 | 13.49 | 13.49 | 660 | -0.09(-0.69%) |
Nov 03, 2016 | 13.59 | 13.63 | 13.59 | 13.59 | 1,802 | -0.09(-0.67%) |
Oct 28, 2016 | 13.68 | 13.68 | 13.68 | 91 | -0.10(-0.69%) | |
Oct 27, 2016 | 13.75 | 13.77 | 13.50 | 13.77 | 1,943 | +0.26(+1.93%) |
Oct 26, 2016 | 13.64 | 13.64 | 13.49 | 13.51 | 3,428 | -0.07(-0.51%) |
Oct 25, 2016 | 13.62 | 13.62 | 13.58 | 13.58 | 2,202 | -0.38(-2.72%) |
Oct 21, 2016 | 13.87 | 13.96 | 13.96 | 13.96 | 56 | +0.19(+1.36%) |
Oct 20, 2016 | 13.59 | 13.87 | 13.59 | 13.77 | 2,104 | +0.23(+1.73%) |
Oct 19, 2016 | 14.01 | 14.01 | 13.54 | 13.54 | 734 | -0.70(-4.93%) |
Oct 18, 2016 | 13.49 | 14.24 | 13.49 | 14.24 | 1,071 | +0.66(+4.83%) |
Oct 17, 2016 | 13.49 | 13.59 | 13.49 | 13.59 | 533 | -0.02(-0.14%) |
Oct 13, 2016 | 14.01 | 13.60 | 13.60 | 13.60 | 2 | -0.16(-1.16%) |
Oct 10, 2016 | 13.78 | 13.76 | 13.76 | 13.76 | 3,201 | +0.01(+0.07%) |
Oct 07, 2016 | 13.81 | 13.81 | 13.69 | 13.75 | 1,076 | +0.06(+0.41%) |
Oct 06, 2016 | 13.91 | 13.98 | 13.56 | 13.70 | 11,162 | +0.02(+0.14%) |
Oct 05, 2016 | 13.99 | 13.99 | 13.68 | 13.68 | 662 | -0.06(-0.41%) |
Oct 04, 2016 | 13.74 | 13.74 | 13.74 | 13.74 | 375 | -0.28(-2.01%) |
Oct 03, 2016 | 13.97 | 14.05 | 13.79 | 14.02 | 1,841 | +0.15(+1.08%) |
Sep 30, 2016 | 13.79 | 13.87 | 13.79 | 13.87 | 433 | +0.28(+2.07%) |
Sep 29, 2016 | 13.59 | 13.59 | 13.59 | 13.59 | 115 | -0.29(-2.09%) |
Sep 28, 2016 | 14.01 | 14.01 | 13.74 | 13.88 | 2,370 | -0.17(-1.20%) |
Sep 27, 2016 | 14.04 | 14.04 | 14.04 | 14.04 | 178 | +0.00(+0.00%) |
Sep 26, 2016 | 14.05 | 14.05 | 14.04 | 14.04 | 1,469 | -0.12(-0.86%) |
Sep 23, 2016 | 14.17 | 14.17 | 14.17 | 14.17 | 393 | +0.02(+0.13%) |
Sep 22, 2016 | 14.26 | 14.43 | 13.98 | 14.15 | 6,748 | -0.19(-1.31%) |
Sep 21, 2016 | 14.33 | 14.34 | 14.17 | 14.34 | 472 | +0.09(+0.66%) |
Sep 20, 2016 | 14.08 | 14.26 | 13.77 | 14.24 | 4,420 | +0.01(+0.07%) |
Sep 19, 2016 | 14.19 | 14.23 | 13.82 | 14.23 | 3,560 | +0.12(+0.86%) |
Sep 16, 2016 | 14.06 | 14.29 | 14.06 | 14.11 | 4,944 | -0.30(-2.08%) |
Sep 14, 2016 | 14.62 | 14.41 | 14.41 | 14.41 | 13 | +0.29(+2.06%) |
Sep 13, 2016 | 14.12 | 14.12 | 14.12 | 14.12 | 220 | -0.29(-2.04%) |
Sep 12, 2016 | 14.35 | 14.60 | 14.10 | 14.41 | 2,623 | +0.12(+0.87%) |
Sep 09, 2016 | 14.64 | 14.64 | 14.27 | 14.29 | 1,922 | -0.31(-2.16%) |
Sep 08, 2016 | 13.69 | 14.92 | 13.69 | 14.60 | 11,156 | +0.05(+0.32%) |
Sep 07, 2016 | 14.29 | 14.92 | 14.29 | 14.56 | 4,112 | +0.27(+1.89%) |
Sep 06, 2016 | 14.16 | 14.92 | 14.16 | 14.29 | 2,104 | +0.36(+2.61%) |
Aug 29, 2016 | 14.28 | 13.92 | 13.92 | 13.92 | 750 | +0.19(+1.36%) |
Aug 26, 2016 | 14.18 | 14.18 | 13.47 | 13.74 | 8,806 | -0.59(-4.10%) |
Aug 25, 2016 | 14.00 | 14.36 | 13.99 | 14.32 | 6,013 | -0.08(-0.58%) |
Aug 24, 2016 | 14.46 | 14.64 | 14.18 | 14.41 | 12,970 | -0.51(-3.44%) |
Aug 23, 2016 | 14.91 | 14.92 | 14.47 | 14.92 | 14,331 | -0.02(-0.12%) |
Aug 22, 2016 | 14.80 | 14.95 | 14.72 | 14.94 | 4,878 | +0.07(+0.50%) |
Aug 19, 2016 | 14.60 | 14.87 | 14.11 | 14.87 | 5,825 | +0.27(+1.85%) |
Aug 17, 2016 | 14.46 | 14.60 | 14.60 | 14.60 | 312 | -0.33(-2.19%) |
Aug 16, 2016 | 14.77 | 14.92 | 14.77 | 14.92 | 574 | -0.00(-0.00%) |
Aug 15, 2016 | 14.69 | 15.00 | 14.69 | 14.92 | 742 | -0.37(-2.44%) |
Aug 11, 2016 | 15.15 | 15.29 | 15.29 | 15.29 | 57 | +0.23(+1.55%) |
Aug 09, 2016 | 14.72 | 15.06 | 15.06 | 15.06 | 121 | +0.00(+0.00%) |
Aug 08, 2016 | 14.92 | 15.06 | 14.92 | 15.06 | 3,851 | +0.14(+0.94%) |
Aug 05, 2016 | 14.85 | 14.92 | 14.85 | 14.92 | 354 | +0.09(+0.63%) |
Aug 04, 2016 | 14.79 | 14.83 | 14.76 | 14.83 | 859 | +0.18(+1.21%) |
Aug 03, 2016 | 14.88 | 14.88 | 14.56 | 14.65 | 7,509 | +0.06(+0.38%) |
Aug 02, 2016 | 14.09 | 14.60 | 14.09 | 14.60 | 1,179 | +0.02(+0.13%) |
Aug 01, 2016 | 14.74 | 14.92 | 14.58 | 14.58 | 854 | -0.24(-1.64%) |
Jul 29, 2016 | 14.83 | 14.92 | 14.77 | 14.82 | 3,361 | -0.26(-1.73%) |
Jul 28, 2016 | 15.06 | 15.08 | 14.95 | 15.08 | 1,791 | +0.16(+1.06%) |
Jul 27, 2016 | 14.89 | 14.92 | 14.87 | 14.92 | 13,343 | +0.00(+0.00%) |
Jul 26, 2016 | 14.74 | 15.06 | 14.74 | 14.92 | 38,956 | +0.09(+0.63%) |
Jul 25, 2016 | 14.83 | 14.83 | 14.45 | 14.83 | 3,314 | +0.14(+0.92%) |
Jul 22, 2016 | 14.69 | 14.69 | 14.69 | 14.69 | 527 | +0.10(+0.67%) |
Jul 21, 2016 | 14.62 | 14.62 | 14.60 | 14.60 | 579 | -0.01(-0.06%) |
Jul 19, 2016 | 14.50 | 14.60 | 14.60 | 14.60 | 643 | -0.12(-0.82%) |
Jul 15, 2016 | 14.72 | 14.73 | 14.73 | 14.73 | 1,715 | -0.01(-0.06%) |
Jul 14, 2016 | 14.62 | 14.74 | 14.56 | 14.74 | 6,025 | +0.09(+0.64%) |
Jul 13, 2016 | 14.61 | 14.74 | 14.38 | 14.64 | 4,157 | -0.09(-0.63%) |
Jul 12, 2016 | 14.72 | 14.74 | 14.72 | 14.74 | 892 | +0.05(+0.32%) |
Jul 11, 2016 | 14.70 | 14.83 | 14.69 | 14.69 | 9,602 | -0.05(-0.32%) |
Jul 08, 2016 | 14.62 | 14.74 | 14.61 | 14.74 | 16,920 | +0.25(+1.74%) |
Jul 07, 2016 | 14.44 | 14.49 | 13.67 | 14.48 | 6,687 | +0.31(+2.17%) |
Jul 05, 2016 | 14.42 | 14.45 | 14.18 | 14.18 | 2,597 | -0.28(-1.94%) |
Jul 01, 2016 | 14.18 | 14.46 | 14.46 | 14.46 | 10,937 | +0.26(+1.84%) |
Jun 30, 2016 | 14.62 | 14.62 | 14.12 | 14.19 | 3,229 | -0.25(-1.74%) |
Jun 29, 2016 | 14.36 | 14.45 | 14.36 | 14.45 | 705 | +0.08(+0.58%) |
Jun 28, 2016 | 14.18 | 14.36 | 14.18 | 14.36 | 2,029 | +0.24(+1.72%) |
Jun 27, 2016 | 14.08 | 14.22 | 14.08 | 14.12 | 2,218 | +0.02(+0.13%) |
Jun 24, 2016 | 13.99 | 14.18 | 13.99 | 14.10 | 1,092 | -0.03(-0.20%) |
Jun 23, 2016 | 14.18 | 14.38 | 14.04 | 14.13 | 1,493 | +0.16(+1.14%) |
Jun 21, 2016 | 14.12 | 13.97 | 13.97 | 13.97 | 182 | -0.42(-2.92%) |
Jun 17, 2016 | 14.46 | 14.39 | 14.39 | 14.39 | 214 | -0.02(-0.13%) |
Jun 16, 2016 | 14.41 | 14.61 | 14.23 | 14.41 | 20,143 | +0.05(+0.32%) |
Jun 15, 2016 | 14.46 | 14.46 | 13.58 | 14.36 | 16,590 | -0.05(-0.32%) |
Jun 14, 2016 | 14.08 | 14.46 | 13.97 | 14.41 | 11,429 | +0.20(+1.38%) |
Jun 13, 2016 | 14.03 | 14.21 | 14.00 | 14.21 | 3,047 | +0.00(+0.00%) |
Jun 10, 2016 | 14.21 | 14.21 | 14.01 | 14.21 | 3,093 | +0.06(+0.40%) |
Jun 09, 2016 | 13.54 | 14.18 | 13.52 | 14.16 | 9,843 | +0.65(+4.83%) |
Jun 08, 2016 | 13.91 | 14.04 | 13.40 | 13.50 | 110,605 | +0.14(+1.05%) |
Jun 07, 2016 | 13.48 | 13.66 | 12.65 | 13.36 | 28,676 | -0.10(-0.76%) |
Jun 06, 2016 | 13.46 | 13.86 | 13.46 | 13.47 | 719 | +0.19(+1.47%) |
Jun 03, 2016 | 13.40 | 13.40 | 12.99 | 13.27 | 8,168 | +0.22(+1.71%) |
Jun 02, 2016 | 13.59 | 13.59 | 12.96 | 13.05 | 703 | -0.43(-3.17%) |