Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.41 | 15.44 | 15.58 | 40,872 | +0.17(+1.10%) | |
Jun 29, 2017 | 15.51 | 15.51 | 15.31 | 15.41 | 32,681 | -0.23(-1.50%) |
Jun 28, 2017 | 15.57 | 15.65 | 15.57 | 15.64 | 33,279 | +0.04(+0.22%) |
Jun 27, 2017 | 15.68 | 15.70 | 15.60 | 15.61 | 81,090 | -0.25(-1.59%) |
Jun 26, 2017 | 15.60 | 15.96 | 15.60 | 15.86 | 35,468 | +0.18(+1.16%) |
Jun 23, 2017 | 15.60 | 15.71 | 15.58 | 15.68 | 100,963 | +0.12(+0.77%) |
Jun 22, 2017 | 15.49 | 15.75 | 15.49 | 15.56 | 69,874 | -0.09(-0.58%) |
Jun 21, 2017 | 15.87 | 15.87 | 15.54 | 15.65 | 69,914 | -0.06(-0.38%) |
Jun 20, 2017 | 15.41 | 15.97 | 15.41 | 15.71 | 40,934 | -0.91(-5.48%) |
Jun 19, 2017 | 16.63 | 16.63 | 16.55 | 16.62 | 164,942 | +0.18(+1.09%) |
Jun 16, 2017 | 16.30 | 16.52 | 16.30 | 16.44 | 54,432 | +0.15(+0.92%) |
Jun 15, 2017 | 16.18 | 16.30 | 16.18 | 16.29 | 62,122 | -0.28(-1.66%) |
Jun 14, 2017 | 16.64 | 16.64 | 16.55 | 16.57 | 39,854 | +0.07(+0.39%) |
Jun 13, 2017 | 16.48 | 16.51 | 16.46 | 16.50 | 40,499 | +0.14(+0.86%) |
Jun 12, 2017 | 16.40 | 16.40 | 16.23 | 16.36 | 52,131 | -0.15(-0.91%) |
Jun 09, 2017 | 16.39 | 16.64 | 16.39 | 16.51 | 56,735 | -0.22(-1.32%) |
Jun 08, 2017 | 16.60 | 16.73 | 16.60 | 16.73 | 39,800 | +0.13(+0.78%) |
Jun 07, 2017 | 16.80 | 16.80 | 16.58 | 16.60 | 24,305 | -0.35(-2.09%) |
Jun 06, 2017 | 16.62 | 16.96 | 16.62 | 16.95 | 73,226 | +0.07(+0.41%) |
Jun 05, 2017 | 16.79 | 16.89 | 16.79 | 16.89 | 105,063 | -0.11(-0.66%) |
Jun 02, 2017 | 16.75 | 17.00 | 16.75 | 17.00 | 49,064 | +0.15(+0.88%) |
Jun 01, 2017 | 16.90 | 16.90 | 16.65 | 16.85 | 39,342 | +0.35(+2.12%) |
May 31, 2017 | 16.31 | 16.53 | 16.31 | 16.50 | 53,417 | -0.18(-1.08%) |
May 30, 2017 | 16.78 | 16.78 | 16.57 | 16.68 | 38,405 | +0.07(+0.39%) |
May 26, 2017 | 16.69 | 16.69 | 16.56 | 16.61 | 87,581 | +0.10(+0.64%) |
May 25, 2017 | 16.36 | 16.55 | 16.25 | 16.51 | 56,082 | +0.33(+2.04%) |
May 24, 2017 | 16.34 | 16.34 | 16.15 | 16.18 | 74,192 | -0.05(-0.34%) |
May 23, 2017 | 16.21 | 16.35 | 16.16 | 16.23 | 51,729 | -0.10(-0.61%) |
May 22, 2017 | 16.30 | 16.34 | 16.19 | 16.34 | 89,337 | +0.04(+0.21%) |
May 19, 2017 | 16.31 | 16.33 | 16.30 | 16.30 | 60,259 | -0.02(-0.12%) |
May 18, 2017 | 16.20 | 16.32 | 16.18 | 16.32 | 57,339 | +0.04(+0.21%) |
May 17, 2017 | 16.52 | 16.52 | 16.25 | 16.29 | 205,930 | -0.34(-2.02%) |
May 16, 2017 | 16.27 | 16.63 | 16.27 | 16.62 | 68,302 | -0.09(-0.57%) |
May 15, 2017 | 16.50 | 16.74 | 16.50 | 16.71 | 72,381 | +0.29(+1.73%) |
May 12, 2017 | 16.36 | 16.48 | 16.22 | 16.43 | 47,519 | +0.11(+0.70%) |
May 11, 2017 | 16.36 | 16.36 | 16.18 | 16.32 | 81,615 | -0.04(-0.26%) |
May 10, 2017 | 16.10 | 16.37 | 16.10 | 16.36 | 36,397 | +0.24(+1.47%) |
May 09, 2017 | 15.83 | 16.17 | 15.83 | 16.12 | 83,041 | +0.16(+0.97%) |
May 08, 2017 | 16.07 | 16.07 | 15.88 | 15.96 | 190,463 | +0.09(+0.55%) |
May 05, 2017 | 15.97 | 15.97 | 15.78 | 15.88 | 34,605 | -0.12(-0.76%) |
May 04, 2017 | 16.25 | 16.25 | 15.96 | 16.00 | 67,397 | -0.14(-0.87%) |
May 03, 2017 | 16.30 | 16.31 | 16.13 | 16.14 | 45,094 | -0.18(-1.10%) |
May 02, 2017 | 16.33 | 16.35 | 16.15 | 16.32 | 45,298 | -0.02(-0.12%) |
May 01, 2017 | 16.29 | 16.36 | 16.23 | 16.34 | 33,083 | +0.09(+0.55%) |
Apr 28, 2017 | 16.19 | 16.26 | 16.18 | 16.25 | 52,869 | +0.04(+0.25%) |
Apr 27, 2017 | 16.03 | 16.27 | 16.03 | 16.21 | 21,981 | -0.12(-0.73%) |
Apr 26, 2017 | 16.25 | 16.35 | 16.25 | 16.33 | 26,472 | -0.02(-0.12%) |
Apr 25, 2017 | 16.48 | 16.48 | 16.30 | 16.35 | 21,919 | +0.32(+1.96%) |
Apr 24, 2017 | 15.82 | 16.09 | 15.82 | 16.04 | 80,291 | +0.12(+0.79%) |
Apr 21, 2017 | 15.84 | 15.99 | 15.84 | 15.91 | 66,477 | +0.03(+0.16%) |
Apr 20, 2017 | 15.86 | 15.93 | 15.82 | 15.88 | 33,370 | +0.24(+1.57%) |
Apr 19, 2017 | 15.72 | 15.73 | 15.61 | 15.64 | 40,316 | -0.09(-0.57%) |
Apr 18, 2017 | 15.67 | 15.78 | 15.67 | 15.73 | 47,381 | -0.36(-2.24%) |
Apr 17, 2017 | 16.00 | 16.09 | 15.99 | 16.09 | 43,306 | +0.09(+0.53%) |
Apr 13, 2017 | 15.98 | 16.13 | 15.98 | 16.00 | 39,906 | +0.02(+0.16%) |
Apr 12, 2017 | 15.92 | 16.06 | 15.92 | 15.98 | 52,918 | +0.08(+0.50%) |
Apr 11, 2017 | 16.00 | 16.08 | 15.85 | 15.90 | 54,600 | -0.19(-1.15%) |
Apr 10, 2017 | 16.12 | 16.12 | 16.06 | 16.09 | 13,648 | +0.01(+0.03%) |
Apr 07, 2017 | 16.07 | 16.12 | 16.06 | 16.08 | 24,944 | -0.04(-0.25%) |
Apr 06, 2017 | 16.25 | 16.26 | 16.03 | 16.12 | 53,018 | -0.25(-1.53%) |
Apr 05, 2017 | 16.36 | 16.39 | 16.32 | 16.37 | 40,879 | +0.06(+0.37%) |
Apr 04, 2017 | 16.14 | 16.39 | 16.14 | 16.31 | 49,321 | +0.04(+0.25%) |
Apr 03, 2017 | 16.25 | 16.30 | 16.15 | 16.27 | 120,610 | +0.17(+1.06%) |
Mar 31, 2017 | 16.01 | 16.12 | 16.01 | 16.10 | 88,749 | -0.26(-1.62%) |
Mar 30, 2017 | 16.43 | 16.43 | 16.23 | 16.36 | 86,818 | -0.17(-1.00%) |
Mar 29, 2017 | 16.39 | 16.56 | 16.39 | 16.53 | 27,280 | +0.00(+0.00%) |
Mar 28, 2017 | 16.38 | 16.56 | 16.38 | 16.53 | 24,148 | +0.13(+0.79%) |
Mar 27, 2017 | 16.31 | 16.43 | 16.30 | 16.40 | 18,945 | -0.02(-0.12%) |
Mar 24, 2017 | 16.59 | 16.59 | 16.24 | 16.42 | 40,841 | -0.05(-0.30%) |
Mar 23, 2017 | 16.43 | 16.50 | 16.43 | 16.47 | 103,184 | +0.04(+0.24%) |
Mar 22, 2017 | 16.19 | 16.43 | 16.19 | 16.43 | 53,436 | -0.12(-0.73%) |
Mar 21, 2017 | 16.72 | 16.74 | 16.37 | 16.55 | 43,456 | -0.06(-0.36%) |
Mar 20, 2017 | 16.34 | 16.63 | 16.34 | 16.61 | 123,992 | -0.04(-0.24%) |
Mar 17, 2017 | 16.90 | 16.90 | 16.63 | 16.65 | 69,482 | +0.09(+0.57%) |
Mar 16, 2017 | 16.48 | 16.71 | 16.48 | 16.55 | 37,471 | +0.16(+0.95%) |
Mar 15, 2017 | 16.12 | 16.51 | 16.12 | 16.40 | 48,202 | +0.14(+0.86%) |
Mar 14, 2017 | 16.20 | 16.27 | 16.16 | 16.26 | 80,993 | +0.23(+1.43%) |
Mar 13, 2017 | 16.03 | 16.07 | 15.95 | 16.03 | 66,059 | +0.46(+2.95%) |
Mar 10, 2017 | 15.52 | 15.60 | 15.51 | 15.57 | 73,666 | +0.08(+0.52%) |
Mar 09, 2017 | 15.61 | 15.68 | 15.46 | 15.49 | 51,827 | -0.29(-1.84%) |
Mar 08, 2017 | 15.95 | 15.95 | 15.77 | 15.78 | 102,786 | -0.12(-0.79%) |
Mar 07, 2017 | 15.95 | 15.95 | 15.90 | 15.90 | 49,087 | +0.06(+0.41%) |
Mar 06, 2017 | 15.97 | 15.97 | 15.76 | 15.84 | 49,675 | -0.05(-0.31%) |
Mar 03, 2017 | 15.71 | 15.99 | 15.71 | 15.89 | 39,824 | -0.16(-1.00%) |
Mar 02, 2017 | 16.14 | 16.14 | 16.01 | 16.05 | 54,235 | -0.44(-2.67%) |
Mar 01, 2017 | 16.41 | 16.52 | 16.38 | 16.49 | 36,221 | +0.07(+0.43%) |
Feb 28, 2017 | 16.28 | 16.44 | 16.28 | 16.42 | 29,205 | +0.16(+0.98%) |
Feb 27, 2017 | 16.05 | 16.31 | 16.05 | 16.26 | 49,756 | -0.14(-0.85%) |
Feb 24, 2017 | 16.27 | 16.44 | 16.27 | 16.40 | 23,195 | -0.18(-1.06%) |
Feb 23, 2017 | 16.49 | 16.59 | 16.49 | 16.57 | 58,718 | +0.06(+0.39%) |
Feb 22, 2017 | 16.31 | 16.56 | 16.31 | 16.51 | 86,245 | +0.17(+1.04%) |
Feb 21, 2017 | 16.11 | 16.34 | 16.11 | 16.34 | 68,167 | +0.07(+0.43%) |
Feb 17, 2017 | 16.27 | 16.27 | 16.27 | 0 | -0.28(-1.69%) | |
Feb 16, 2017 | 16.43 | 16.57 | 16.43 | 16.55 | 34,105 | +0.37(+2.29%) |
Feb 15, 2017 | 16.07 | 16.18 | 16.07 | 16.18 | 26,810 | +0.74(+4.79%) |
Feb 14, 2017 | 15.32 | 15.45 | 15.25 | 15.44 | 48,623 | +0.05(+0.32%) |
Feb 13, 2017 | 15.33 | 15.39 | 15.31 | 15.39 | 36,167 | +0.14(+0.92%) |
Feb 10, 2017 | 15.20 | 15.30 | 15.18 | 15.25 | 57,349 | +0.01(+0.07%) |
Feb 09, 2017 | 14.95 | 15.25 | 14.95 | 15.24 | 73,167 | +0.22(+1.46%) |
Feb 08, 2017 | 14.79 | 15.03 | 14.79 | 15.02 | 50,823 | +0.13(+0.87%) |
Feb 07, 2017 | 14.90 | 14.99 | 14.87 | 14.89 | 61,506 | -0.02(-0.13%) |
Feb 06, 2017 | 14.88 | 14.94 | 14.83 | 14.91 | 27,588 | +0.00(+0.00%) |
Feb 03, 2017 | 15.06 | 15.06 | 14.78 | 14.91 | 41,228 | -0.02(-0.13%) |
Feb 02, 2017 | 14.73 | 14.94 | 14.73 | 14.93 | 47,338 | +0.02(+0.13%) |
Feb 01, 2017 | 14.77 | 14.92 | 14.77 | 14.91 | 37,976 | +0.05(+0.34%) |
Jan 31, 2017 | 14.76 | 14.89 | 14.76 | 14.86 | 34,268 | -0.01(-0.07%) |
Jan 30, 2017 | 14.54 | 14.87 | 14.54 | 14.87 | 52,927 | -0.04(-0.27%) |
Jan 27, 2017 | 15.11 | 15.11 | 14.86 | 14.91 | 34,686 | -0.05(-0.33%) |
Jan 26, 2017 | 14.96 | 14.99 | 14.90 | 14.96 | 82,998 | +0.12(+0.81%) |
Jan 25, 2017 | 14.74 | 14.91 | 14.72 | 14.84 | 57,450 | +0.02(+0.10%) |
Jan 24, 2017 | 14.49 | 14.92 | 14.47 | 14.82 | 60,132 | -0.15(-0.97%) |
Jan 23, 2017 | 14.94 | 14.99 | 14.89 | 14.97 | 81,199 | +0.08(+0.54%) |
Jan 20, 2017 | 14.95 | 14.99 | 14.84 | 14.89 | 62,005 | -0.08(-0.57%) |
Jan 19, 2017 | 15.08 | 15.08 | 14.82 | 14.97 | 67,958 | -0.04(-0.23%) |
Jan 18, 2017 | 14.81 | 15.19 | 14.81 | 15.01 | 54,397 | +0.02(+0.13%) |
Jan 17, 2017 | 15.15 | 15.15 | 14.87 | 14.99 | 132,368 | -0.12(-0.76%) |
Jan 13, 2017 | 15.11 | 15.11 | 15.11 | 0 | -0.15(-1.02%) | |
Jan 12, 2017 | 15.30 | 15.41 | 15.19 | 15.26 | 41,164 | -0.07(-0.46%) |
Jan 11, 2017 | 15.15 | 15.36 | 15.15 | 15.33 | 27,109 | +0.06(+0.43%) |
Jan 10, 2017 | 15.19 | 15.36 | 15.19 | 15.27 | 18,166 | +0.29(+1.94%) |
Jan 09, 2017 | 14.74 | 15.16 | 14.74 | 14.97 | 57,994 | +0.05(+0.34%) |
Jan 06, 2017 | 14.85 | 15.20 | 14.85 | 14.93 | 66,602 | -0.17(-1.16%) |
Jan 05, 2017 | 15.01 | 15.16 | 15.01 | 15.10 | 36,535 | +0.01(+0.07%) |
Jan 04, 2017 | 15.05 | 15.15 | 15.02 | 15.09 | 45,639 | +0.04(+0.30%) |
Jan 03, 2017 | 14.73 | 15.20 | 14.73 | 15.04 | 27,428 | -0.12(-0.82%) |
Dec 30, 2016 | 15.17 | 15.17 | 15.17 | 0 | +0.02(+0.13%) | |
Dec 29, 2016 | 15.10 | 15.15 | 15.03 | 15.15 | 29,734 | +0.20(+1.34%) |
Dec 28, 2016 | 14.89 | 15.14 | 14.86 | 14.95 | 37,122 | +0.59(+4.11%) |
Dec 27, 2016 | 14.15 | 14.43 | 14.15 | 14.36 | 42,832 | -0.01(-0.03%) |
Dec 23, 2016 | 14.37 | 14.37 | 14.37 | 0 | +0.45(+3.23%) | |
Dec 22, 2016 | 13.99 | 13.99 | 13.84 | 13.91 | 38,306 | -0.14(-0.96%) |
Dec 21, 2016 | 14.10 | 14.15 | 14.01 | 14.05 | 44,405 | +0.05(+0.36%) |
Dec 20, 2016 | 13.86 | 14.17 | 13.86 | 14.00 | 51,099 | -0.12(-0.85%) |
Dec 19, 2016 | 14.03 | 14.17 | 14.00 | 14.12 | 74,547 | -0.03(-0.21%) |
Dec 16, 2016 | 13.97 | 14.19 | 13.97 | 14.15 | 124,913 | -0.08(-0.60%) |
Dec 15, 2016 | 13.98 | 14.44 | 13.98 | 14.23 | 110,723 | -0.33(-2.27%) |
Dec 14, 2016 | 14.88 | 14.88 | 14.49 | 14.56 | 23,451 | -0.36(-2.38%) |
Dec 13, 2016 | 15.02 | 15.02 | 14.80 | 14.92 | 33,325 | +0.07(+0.47%) |
Dec 12, 2016 | 14.91 | 14.91 | 14.84 | 14.85 | 29,021 | -0.26(-1.69%) |
Dec 09, 2016 | 14.91 | 15.13 | 14.91 | 15.11 | 18,815 | -0.08(-0.53%) |
Dec 08, 2016 | 14.87 | 15.35 | 14.87 | 15.19 | 37,031 | +0.00(+0.00%) |
Dec 07, 2016 | 15.03 | 15.19 | 15.02 | 15.19 | 33,895 | +0.16(+1.03%) |
Dec 06, 2016 | 14.96 | 15.03 | 14.96 | 15.03 | 42,807 | +0.06(+0.43%) |
Dec 05, 2016 | 14.70 | 15.05 | 14.70 | 14.96 | 69,935 | +0.05(+0.34%) |
Dec 02, 2016 | 14.64 | 14.98 | 14.64 | 14.91 | 38,750 | -0.09(-0.57%) |
Dec 01, 2016 | 14.92 | 15.05 | 14.90 | 15.00 | 52,716 | +0.09(+0.60%) |
Nov 30, 2016 | 15.13 | 15.13 | 14.91 | 14.91 | 40,443 | -0.08(-0.57%) |
Nov 29, 2016 | 14.73 | 15.07 | 14.73 | 14.99 | 35,886 | +0.11(+0.74%) |
Nov 28, 2016 | 14.92 | 14.92 | 14.83 | 14.88 | 73,712 | +0.17(+1.19%) |
Nov 25, 2016 | 14.79 | 14.79 | 14.69 | 14.71 | 25,677 | +0.12(+0.86%) |
Nov 23, 2016 | 14.59 | 14.59 | 14.59 | 0 | +0.15(+1.04%) | |
Nov 22, 2016 | 14.21 | 14.50 | 14.21 | 14.44 | 59,964 | +0.29(+2.01%) |
Nov 21, 2016 | 14.22 | 14.22 | 14.02 | 14.15 | 24,273 | +0.10(+0.71%) |
Nov 18, 2016 | 14.01 | 14.10 | 13.91 | 14.05 | 23,393 | +0.06(+0.43%) |
Nov 17, 2016 | 14.03 | 14.08 | 13.94 | 13.99 | 69,362 | +0.02(+0.14%) |
Nov 16, 2016 | 13.90 | 14.03 | 13.90 | 13.97 | 205,059 | -0.25(-1.76%) |
Nov 15, 2016 | 14.35 | 14.35 | 14.13 | 14.22 | 262,652 | +0.20(+1.39%) |
Nov 14, 2016 | 13.73 | 14.11 | 13.73 | 14.03 | 40,910 | -0.05(-0.39%) |
Nov 11, 2016 | 14.18 | 14.18 | 13.96 | 14.08 | 78,244 | -0.19(-1.33%) |
Nov 10, 2016 | 14.16 | 14.43 | 14.16 | 14.27 | 97,559 | -0.08(-0.56%) |
Nov 09, 2016 | 14.39 | 14.51 | 14.32 | 14.35 | 90,034 | -0.50(-3.37%) |
Nov 08, 2016 | 14.67 | 14.91 | 14.64 | 14.85 | 37,224 | +0.16(+1.09%) |
Nov 07, 2016 | 14.40 | 14.78 | 14.40 | 14.69 | 31,425 | +0.41(+2.91%) |
Nov 04, 2016 | 14.19 | 14.36 | 14.19 | 14.28 | 47,128 | -0.08(-0.59%) |
Nov 03, 2016 | 14.37 | 14.41 | 14.32 | 14.36 | 19,732 | -0.11(-0.76%) |
Nov 02, 2016 | 14.58 | 14.58 | 14.36 | 14.47 | 35,691 | -0.17(-1.16%) |
Nov 01, 2016 | 15.00 | 15.00 | 14.63 | 14.64 | 19,442 | +0.09(+0.58%) |
Oct 31, 2016 | 14.60 | 14.61 | 14.49 | 14.55 | 23,188 | +0.28(+1.93%) |
Oct 28, 2016 | 14.54 | 14.54 | 14.28 | 14.28 | 54,429 | -0.27(-1.86%) |
Oct 27, 2016 | 14.74 | 14.74 | 14.55 | 14.55 | 35,255 | -0.11(-0.75%) |
Oct 26, 2016 | 14.60 | 14.84 | 14.60 | 14.66 | 28,975 | -0.24(-1.61%) |
Oct 25, 2016 | 15.00 | 15.00 | 14.85 | 14.90 | 23,139 | -0.03(-0.17%) |
Oct 24, 2016 | 14.96 | 15.17 | 14.89 | 14.93 | 27,666 | +0.27(+1.81%) |
Oct 21, 2016 | 14.82 | 14.82 | 14.60 | 14.66 | 31,693 | -0.08(-0.54%) |
Oct 20, 2016 | 14.88 | 14.88 | 14.63 | 14.74 | 23,848 | +0.09(+0.61%) |
Oct 19, 2016 | 14.60 | 14.74 | 14.60 | 14.65 | 16,359 | -0.06(-0.41%) |
Oct 18, 2016 | 14.77 | 14.77 | 14.66 | 14.71 | 21,149 | +0.20(+1.38%) |
Oct 17, 2016 | 14.49 | 14.60 | 14.49 | 14.51 | 14,993 | -0.14(-0.96%) |
Oct 14, 2016 | 14.53 | 14.67 | 14.53 | 14.65 | 26,388 | +0.31(+2.16%) |
Oct 13, 2016 | 14.25 | 14.43 | 14.20 | 14.34 | 18,195 | -0.28(-1.92%) |
Oct 12, 2016 | 14.76 | 14.76 | 14.58 | 14.62 | 30,022 | -0.07(-0.48%) |
Oct 11, 2016 | 14.92 | 14.92 | 14.68 | 14.69 | 22,887 | -0.64(-4.17%) |
Oct 10, 2016 | 15.10 | 15.37 | 15.10 | 15.33 | 21,414 | +0.16(+1.05%) |
Oct 07, 2016 | 15.34 | 15.34 | 15.10 | 15.17 | 16,585 | -0.02(-0.13%) |
Oct 06, 2016 | 15.33 | 15.33 | 15.11 | 15.19 | 20,892 | +0.06(+0.43%) |
Oct 05, 2016 | 15.10 | 15.14 | 15.00 | 15.12 | 41,504 | +0.29(+1.99%) |
Oct 04, 2016 | 14.90 | 15.02 | 14.80 | 14.83 | 46,321 | -0.09(-0.60%) |
Oct 03, 2016 | 14.91 | 15.00 | 14.76 | 14.92 | 38,590 | -0.07(-0.50%) |
Sep 30, 2016 | 15.01 | 15.07 | 14.90 | 14.99 | 177,525 | +0.06(+0.44%) |
Sep 29, 2016 | 15.29 | 15.29 | 14.87 | 14.93 | 53,681 | -0.10(-0.67%) |
Sep 28, 2016 | 15.22 | 15.22 | 14.93 | 15.03 | 102,017 | +0.01(+0.10%) |
Sep 27, 2016 | 14.98 | 15.03 | 14.94 | 15.02 | 65,559 | +0.22(+1.49%) |
Sep 26, 2016 | 15.00 | 15.00 | 14.77 | 14.79 | 138,691 | -0.46(-3.05%) |
Sep 23, 2016 | 15.37 | 15.37 | 15.17 | 15.26 | 26,493 | -0.25(-1.61%) |
Sep 22, 2016 | 15.63 | 15.63 | 15.43 | 15.51 | 73,926 | -0.07(-0.45%) |
Sep 21, 2016 | 15.50 | 15.58 | 15.31 | 15.58 | 23,678 | +0.33(+2.16%) |
Sep 20, 2016 | 15.41 | 15.41 | 15.17 | 15.25 | 22,253 | +0.15(+0.99%) |
Sep 19, 2016 | 15.27 | 15.27 | 15.03 | 15.10 | 45,740 | +0.06(+0.40%) |
Sep 16, 2016 | 15.15 | 15.15 | 14.99 | 15.04 | 42,403 | -0.10(-0.66%) |
Sep 15, 2016 | 14.97 | 15.30 | 14.97 | 15.14 | 92,565 | +0.31(+2.09%) |
Sep 14, 2016 | 15.03 | 15.03 | 14.81 | 14.83 | 19,409 | +0.08(+0.54%) |
Sep 13, 2016 | 14.98 | 14.98 | 14.62 | 14.75 | 47,673 | -0.35(-2.32%) |
Sep 12, 2016 | 14.77 | 15.10 | 14.69 | 15.10 | 51,458 | -0.35(-2.27%) |
Sep 09, 2016 | 15.72 | 15.72 | 15.38 | 15.45 | 40,586 | -0.11(-0.71%) |
Sep 08, 2016 | 15.58 | 15.62 | 15.46 | 15.56 | 34,656 | +0.20(+1.30%) |
Sep 07, 2016 | 15.30 | 15.58 | 15.30 | 15.36 | 33,676 | -0.18(-1.16%) |
Sep 06, 2016 | 15.70 | 15.70 | 15.47 | 15.54 | 132,845 | +0.10(+0.68%) |
Sep 02, 2016 | 15.44 | 15.44 | 15.44 | 0 | +0.24(+1.55%) | |
Sep 01, 2016 | 15.12 | 15.20 | 15.07 | 15.20 | 44,913 | +0.32(+2.15%) |
Aug 31, 2016 | 14.98 | 14.98 | 14.82 | 14.88 | 32,380 | -0.04(-0.27%) |
Aug 30, 2016 | 15.06 | 15.06 | 14.85 | 14.92 | 37,816 | +0.20(+1.36%) |
Aug 29, 2016 | 14.57 | 14.83 | 14.57 | 14.72 | 23,201 | -0.05(-0.34%) |
Aug 26, 2016 | 14.96 | 14.96 | 14.70 | 14.77 | 54,335 | -0.32(-2.12%) |
Aug 25, 2016 | 15.06 | 15.09 | 14.81 | 15.09 | 134,873 | +0.37(+2.51%) |
Aug 24, 2016 | 14.86 | 14.86 | 14.69 | 14.72 | 102,703 | -0.04(-0.27%) |
Aug 23, 2016 | 14.95 | 15.00 | 14.76 | 14.76 | 40,808 | -0.04(-0.27%) |
Aug 22, 2016 | 14.92 | 14.94 | 14.69 | 14.80 | 33,378 | +0.00(+0.00%) |
Aug 19, 2016 | 14.90 | 14.90 | 14.67 | 14.80 | 27,073 | +0.11(+0.75%) |
Aug 18, 2016 | 14.65 | 14.85 | 14.65 | 14.69 | 52,867 | +0.08(+0.55%) |
Aug 17, 2016 | 14.77 | 14.77 | 14.50 | 14.61 | 67,451 | -0.13(-0.88%) |
Aug 16, 2016 | 14.82 | 14.82 | 14.71 | 14.74 | 49,444 | -0.02(-0.14%) |
Aug 15, 2016 | 14.73 | 14.80 | 14.70 | 14.76 | 39,869 | +0.16(+1.10%) |
Aug 12, 2016 | 14.54 | 14.77 | 14.46 | 14.60 | 104,954 | -0.08(-0.51%) |
Aug 11, 2016 | 14.50 | 14.76 | 14.43 | 14.68 | 178,802 | +0.43(+2.98%) |
Aug 10, 2016 | 14.22 | 14.33 | 14.14 | 14.25 | 185,175 | +0.18(+1.28%) |
Aug 09, 2016 | 13.94 | 14.10 | 13.94 | 14.07 | 165,909 | +0.19(+1.37%) |
Aug 08, 2016 | 13.96 | 14.12 | 13.81 | 13.88 | 28,548 | +0.03(+0.22%) |
Aug 05, 2016 | 13.73 | 13.97 | 13.73 | 13.85 | 24,180 | +0.22(+1.61%) |
Aug 04, 2016 | 13.73 | 13.73 | 13.53 | 13.63 | 34,312 | +0.08(+0.55%) |
Aug 03, 2016 | 13.37 | 13.57 | 13.37 | 13.55 | 47,544 | -0.05(-0.40%) |
Aug 02, 2016 | 13.50 | 13.70 | 13.45 | 13.61 | 48,991 | -0.02(-0.15%) |
Aug 01, 2016 | 13.51 | 13.94 | 13.51 | 13.63 | 59,211 | +0.21(+1.53%) |
Jul 29, 2016 | 13.16 | 13.43 | 13.16 | 13.43 | 40,313 | -0.05(-0.41%) |
Jul 28, 2016 | 13.26 | 13.69 | 13.26 | 13.48 | 17,367 | -0.14(-1.06%) |
Jul 27, 2016 | 13.43 | 13.75 | 13.43 | 13.62 | 35,374 | -0.15(-1.12%) |
Jul 26, 2016 | 13.95 | 13.95 | 13.70 | 13.78 | 85,423 | +0.16(+1.17%) |
Jul 25, 2016 | 13.89 | 13.89 | 13.60 | 13.62 | 35,489 | -0.35(-2.51%) |
Jul 22, 2016 | 14.00 | 14.01 | 13.85 | 13.97 | 26,249 | +0.21(+1.53%) |
Jul 21, 2016 | 14.03 | 14.05 | 13.72 | 13.76 | 26,405 | -0.17(-1.22%) |
Jul 20, 2016 | 14.21 | 14.21 | 13.89 | 13.93 | 45,567 | +0.16(+1.16%) |
Jul 19, 2016 | 13.75 | 14.00 | 13.73 | 13.77 | 69,480 | -0.18(-1.29%) |
Jul 18, 2016 | 13.96 | 13.96 | 13.87 | 13.95 | 25,845 | +0.00(+0.00%) |
Jul 15, 2016 | 13.75 | 14.06 | 13.75 | 13.95 | 68,775 | -0.12(-0.85%) |
Jul 14, 2016 | 14.00 | 14.11 | 13.97 | 14.07 | 183,651 | +0.27(+1.96%) |
Jul 13, 2016 | 13.73 | 13.81 | 13.67 | 13.80 | 32,651 | +0.13(+0.95%) |
Jul 12, 2016 | 13.52 | 13.86 | 13.52 | 13.67 | 45,093 | +0.31(+2.32%) |
Jul 11, 2016 | 13.32 | 13.41 | 13.29 | 13.36 | 28,236 | +0.15(+1.14%) |
Jul 08, 2016 | 13.00 | 13.15 | 13.21 | 21,641 | +0.21(+1.62%) | |
Jul 07, 2016 | 12.96 | 13.25 | 12.95 | 13.00 | 22,626 | -0.09(-0.69%) |
Jul 05, 2016 | 13.25 | 13.25 | 12.99 | 13.09 | 23,520 | -0.15(-1.13%) |