Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.74 | 15.74 | 15.60 | 15.65 | 32,806 | -0.05(-0.30%) |
Aug 30, 2017 | 15.55 | 15.79 | 15.50 | 15.69 | 23,518 | +0.09(+0.61%) |
Aug 29, 2017 | 15.60 | 15.74 | 15.50 | 15.60 | 23,079 | -0.09(-0.60%) |
Aug 28, 2017 | 15.65 | 15.79 | 15.55 | 15.69 | 25,492 | +0.00(+0.00%) |
Aug 25, 2017 | 15.69 | 15.93 | 15.65 | 15.69 | 13,290 | +0.09(+0.61%) |
Aug 24, 2017 | 15.93 | 15.93 | 15.55 | 15.60 | 20,716 | +0.00(+0.00%) |
Aug 23, 2017 | 15.65 | 15.88 | 15.55 | 15.60 | 22,315 | -0.05(-0.30%) |
Aug 22, 2017 | 15.65 | 15.79 | 15.61 | 15.65 | 17,005 | +0.05(+0.30%) |
Aug 21, 2017 | 15.60 | 15.69 | 15.46 | 15.60 | 16,537 | +0.09(+0.61%) |
Aug 18, 2017 | 15.69 | 15.84 | 15.46 | 15.50 | 28,217 | -0.19(-1.21%) |
Aug 17, 2017 | 15.84 | 16.03 | 15.65 | 15.69 | 26,699 | -0.19(-1.19%) |
Aug 16, 2017 | 15.65 | 16.22 | 15.65 | 15.88 | 51,263 | +0.33(+2.13%) |
Aug 15, 2017 | 15.98 | 16.03 | 15.50 | 15.55 | 44,450 | -0.38(-2.38%) |
Aug 14, 2017 | 16.03 | 16.60 | 15.79 | 15.93 | 60,510 | +0.05(+0.30%) |
Aug 11, 2017 | 16.31 | 16.41 | 15.93 | 15.88 | 33,882 | -0.47(-2.90%) |
Aug 10, 2017 | 16.22 | 16.50 | 16.12 | 16.36 | 131,453 | +0.09(+0.58%) |
Aug 09, 2017 | 16.41 | 16.45 | 16.03 | 16.26 | 22,847 | -0.19(-1.15%) |
Aug 08, 2017 | 16.64 | 16.78 | 16.41 | 16.45 | 39,369 | -0.19(-1.14%) |
Aug 07, 2017 | 16.41 | 17.35 | 16.36 | 16.64 | 164,511 | +0.43(+2.63%) |
Aug 04, 2017 | 16.17 | 16.26 | 15.98 | 16.22 | 17,034 | +0.05(+0.29%) |
Aug 03, 2017 | 16.31 | 16.36 | 16.12 | 16.17 | 37,434 | -0.09(-0.58%) |
Aug 02, 2017 | 16.26 | 16.36 | 16.07 | 16.26 | 25,126 | +0.00(+0.00%) |
Aug 01, 2017 | 16.41 | 16.41 | 16.17 | 16.26 | 32,911 | +0.00(+0.00%) |
Jul 31, 2017 | 16.26 | 16.36 | 16.22 | 16.26 | 31,438 | +0.00(+0.00%) |
Jul 28, 2017 | 16.22 | 16.36 | 16.22 | 16.26 | 19,535 | +0.00(+0.00%) |
Jul 27, 2017 | 16.31 | 16.36 | 16.07 | 16.26 | 19,507 | -0.05(-0.29%) |
Jul 26, 2017 | 16.22 | 16.36 | 16.22 | 16.31 | 23,932 | +0.14(+0.88%) |
Jul 25, 2017 | 16.26 | 16.45 | 16.03 | 16.17 | 15,947 | -0.14(-0.87%) |
Jul 24, 2017 | 16.50 | 16.50 | 16.26 | 16.31 | 13,020 | -0.09(-0.58%) |
Jul 21, 2017 | 16.36 | 16.45 | 15.93 | 16.41 | 34,056 | +0.05(+0.29%) |
Jul 20, 2017 | 16.31 | 16.45 | 16.26 | 16.36 | 40,412 | +0.05(+0.29%) |
Jul 19, 2017 | 16.17 | 16.50 | 16.17 | 16.31 | 41,131 | +0.14(+0.88%) |
Jul 18, 2017 | 15.88 | 16.26 | 15.79 | 16.17 | 47,803 | +0.28(+1.79%) |
Jul 17, 2017 | 15.65 | 15.98 | 15.65 | 15.88 | 59,070 | +0.14(+0.90%) |
Jul 14, 2017 | 15.31 | 16.12 | 15.27 | 15.74 | 2,599,561 | +0.43(+2.79%) |
Jul 13, 2017 | 15.31 | 15.41 | 15.04 | 15.31 | 35,677 | +0.04(+0.23%) |
Jul 12, 2017 | 15.36 | 15.46 | 15.27 | 15.28 | 14,437 | -0.04(-0.23%) |
Jul 11, 2017 | 15.36 | 15.41 | 15.31 | 15.31 | 12,818 | +0.00(+0.00%) |
Jul 10, 2017 | 15.17 | 15.41 | 15.16 | 15.31 | 26,915 | +0.09(+0.62%) |
Jul 07, 2017 | 15.17 | 15.36 | 15.17 | 15.22 | 13,016 | +0.05(+0.31%) |
Jul 06, 2017 | 15.22 | 15.27 | 15.13 | 15.17 | 30,069 | -0.05(-0.31%) |
Jul 05, 2017 | 15.31 | 15.46 | 15.22 | 15.22 | 12,032 | -0.07(-0.46%) |
Jul 03, 2017 | 15.41 | 15.41 | 15.22 | 15.29 | 10,309 | -0.12(-0.77%) |
Jun 30, 2017 | 15.46 | 15.55 | 15.17 | 15.41 | 55,256 | -0.05(-0.31%) |
Jun 29, 2017 | 15.27 | 15.60 | 15.17 | 15.46 | 35,904 | +0.14(+0.93%) |
Jun 28, 2017 | 15.27 | 15.41 | 15.24 | 15.31 | 21,879 | +0.05(+0.31%) |
Jun 27, 2017 | 15.55 | 15.55 | 15.27 | 15.27 | 24,091 | -0.24(-1.53%) |
Jun 26, 2017 | 15.65 | 15.65 | 15.50 | 15.50 | 9,895 | -0.05(-0.30%) |
Jun 23, 2017 | 15.41 | 15.60 | 15.34 | 15.55 | 9,255 | +0.09(+0.61%) |
Jun 22, 2017 | 15.46 | 15.55 | 15.36 | 15.46 | 12,921 | +0.00(+0.00%) |
Jun 21, 2017 | 15.41 | 15.60 | 15.22 | 15.46 | 45,083 | +0.09(+0.62%) |
Jun 20, 2017 | 15.46 | 15.60 | 15.36 | 15.36 | 17,136 | -0.14(-0.92%) |
Jun 19, 2017 | 15.60 | 16.07 | 15.50 | 15.50 | 33,142 | -0.09(-0.61%) |
Jun 16, 2017 | 15.60 | 15.74 | 15.41 | 15.60 | 18,987 | +0.00(+0.00%) |
Jun 15, 2017 | 15.36 | 15.98 | 15.36 | 15.60 | 53,856 | +0.19(+1.23%) |
Jun 14, 2017 | 15.46 | 15.60 | 15.36 | 15.41 | 10,587 | -0.05(-0.31%) |
Jun 13, 2017 | 15.50 | 15.69 | 15.41 | 15.46 | 26,772 | +0.05(+0.31%) |
Jun 12, 2017 | 15.74 | 15.76 | 15.41 | 15.41 | 19,704 | -0.38(-2.40%) |
Jun 09, 2017 | 15.55 | 16.03 | 15.39 | 15.79 | 40,719 | +0.28(+1.83%) |
Jun 08, 2017 | 15.60 | 15.65 | 15.41 | 15.50 | 29,730 | -0.05(-0.30%) |
Jun 07, 2017 | 15.84 | 15.84 | 15.50 | 15.55 | 14,004 | -0.28(-1.80%) |
Jun 06, 2017 | 16.07 | 16.07 | 15.79 | 15.84 | 14,663 | -0.14(-0.89%) |
Jun 05, 2017 | 16.03 | 16.12 | 15.74 | 15.98 | 13,879 | -0.09(-0.59%) |
Jun 02, 2017 | 16.12 | 16.41 | 15.98 | 16.07 | 39,907 | -0.05(-0.29%) |
Jun 01, 2017 | 15.69 | 16.31 | 15.60 | 16.12 | 57,196 | +0.52(+3.34%) |
May 31, 2017 | 16.07 | 16.12 | 15.50 | 15.60 | 87,891 | -0.43(-2.66%) |
May 30, 2017 | 16.45 | 16.50 | 15.84 | 16.03 | 95,861 | -0.38(-2.31%) |
May 26, 2017 | 16.78 | 16.83 | 16.17 | 16.41 | 54,619 | -0.47(-2.81%) |
May 25, 2017 | 16.60 | 16.88 | 16.33 | 16.88 | 245,452 | +0.43(+2.59%) |
May 24, 2017 | 16.12 | 16.55 | 16.03 | 16.45 | 197,961 | +0.43(+2.66%) |
May 23, 2017 | 15.93 | 16.03 | 15.93 | 16.03 | 31,682 | +0.14(+0.90%) |
May 22, 2017 | 15.74 | 15.98 | 15.65 | 15.88 | 41,932 | +0.19(+1.21%) |
May 19, 2017 | 15.46 | 15.74 | 15.41 | 15.69 | 18,622 | +0.28(+1.85%) |
May 18, 2017 | 15.60 | 15.60 | 15.34 | 15.41 | 18,604 | -0.19(-1.22%) |
May 17, 2017 | 15.46 | 15.65 | 15.36 | 15.60 | 17,763 | +0.19(+1.23%) |
May 16, 2017 | 15.60 | 15.60 | 15.40 | 15.41 | 80,194 | -0.09(-0.61%) |
May 15, 2017 | 15.50 | 15.55 | 15.36 | 15.50 | 67,676 | +0.05(+0.31%) |
May 12, 2017 | 15.55 | 15.65 | 15.36 | 15.46 | 36,756 | -0.14(-0.91%) |
May 11, 2017 | 15.60 | 15.69 | 15.41 | 15.60 | 53,798 | +0.00(+0.00%) |
May 10, 2017 | 15.84 | 15.84 | 15.55 | 15.60 | 22,160 | -0.33(-2.08%) |
May 09, 2017 | 15.74 | 16.03 | 15.67 | 15.93 | 20,952 | +0.24(+1.51%) |
May 08, 2017 | 15.55 | 15.88 | 15.41 | 15.69 | 32,649 | +0.19(+1.22%) |
May 05, 2017 | 15.50 | 15.55 | 15.46 | 15.50 | 26,179 | +0.00(+0.00%) |
May 04, 2017 | 15.41 | 15.50 | 15.36 | 15.50 | 27,208 | +0.05(+0.31%) |
May 03, 2017 | 15.41 | 15.60 | 15.36 | 15.46 | 26,268 | +0.05(+0.31%) |
May 02, 2017 | 15.98 | 15.98 | 15.41 | 15.41 | 19,750 | -0.62(-3.85%) |
May 01, 2017 | 15.65 | 16.12 | 15.41 | 16.03 | 106,911 | +0.38(+2.42%) |
Apr 28, 2017 | 15.65 | 15.69 | 15.55 | 15.65 | 18,909 | +0.05(+0.30%) |
Apr 27, 2017 | 15.60 | 15.79 | 15.55 | 15.60 | 12,983 | +0.05(+0.30%) |
Apr 26, 2017 | 15.41 | 15.60 | 15.36 | 15.55 | 42,952 | +0.23(+1.49%) |
Apr 25, 2017 | 15.18 | 15.47 | 15.09 | 15.32 | 86,722 | +0.19(+1.25%) |
Apr 24, 2017 | 15.61 | 15.61 | 15.14 | 15.14 | 34,985 | -0.33(-2.13%) |
Apr 21, 2017 | 15.80 | 15.80 | 15.37 | 15.47 | 21,921 | -0.09(-0.61%) |
Apr 20, 2017 | 15.51 | 15.63 | 15.42 | 15.56 | 25,704 | +0.14(+0.92%) |
Apr 19, 2017 | 15.56 | 15.80 | 15.37 | 15.42 | 28,897 | -0.14(-0.91%) |
Apr 18, 2017 | 15.80 | 15.80 | 15.56 | 15.56 | 10,623 | -0.28(-1.79%) |
Apr 17, 2017 | 15.98 | 15.98 | 15.80 | 15.84 | 23,996 | -0.05(-0.30%) |
Apr 13, 2017 | 15.89 | 15.89 | 15.80 | 15.89 | 14,664 | +0.05(+0.30%) |
Apr 12, 2017 | 15.98 | 15.98 | 15.80 | 15.84 | 20,007 | -0.14(-0.89%) |
Apr 11, 2017 | 15.98 | 15.98 | 15.84 | 15.98 | 13,312 | +0.05(+0.30%) |
Apr 10, 2017 | 15.80 | 15.98 | 15.80 | 15.94 | 18,771 | +0.09(+0.60%) |
Apr 07, 2017 | 15.89 | 15.98 | 15.80 | 15.84 | 15,046 | +0.00(+0.00%) |
Apr 06, 2017 | 15.94 | 15.98 | 15.80 | 15.84 | 10,140 | -0.09(-0.59%) |
Apr 05, 2017 | 16.03 | 16.03 | 15.80 | 15.94 | 19,939 | -0.05(-0.29%) |
Apr 04, 2017 | 16.08 | 16.17 | 15.89 | 15.98 | 26,309 | +0.00(+0.00%) |
Apr 03, 2017 | 15.94 | 16.13 | 15.84 | 15.98 | 87,961 | +0.05(+0.30%) |
Mar 31, 2017 | 15.80 | 15.94 | 15.65 | 15.94 | 24,744 | +0.09(+0.60%) |
Mar 30, 2017 | 15.75 | 15.89 | 15.65 | 15.84 | 22,368 | +0.05(+0.30%) |
Mar 29, 2017 | 15.94 | 16.03 | 15.70 | 15.80 | 40,342 | -0.09(-0.59%) |
Mar 28, 2017 | 15.37 | 16.03 | 15.37 | 15.89 | 41,785 | +0.57(+3.69%) |
Mar 27, 2017 | 15.56 | 15.56 | 15.23 | 15.32 | 39,998 | +0.00(+0.00%) |
Mar 24, 2017 | 15.47 | 15.56 | 15.32 | 15.32 | 17,566 | -0.14(-0.91%) |
Mar 23, 2017 | 15.51 | 15.61 | 15.42 | 15.47 | 18,862 | +0.05(+0.31%) |
Mar 22, 2017 | 15.61 | 15.61 | 15.28 | 15.42 | 42,014 | -0.19(-1.21%) |
Mar 21, 2017 | 15.80 | 15.80 | 15.51 | 15.61 | 24,742 | -0.19(-1.19%) |
Mar 20, 2017 | 15.80 | 15.80 | 15.63 | 15.80 | 24,957 | +0.09(+0.60%) |
Mar 17, 2017 | 15.51 | 15.70 | 15.41 | 15.70 | 31,247 | +0.14(+0.91%) |
Mar 16, 2017 | 15.56 | 15.65 | 15.42 | 15.56 | 21,828 | +0.05(+0.30%) |
Mar 15, 2017 | 15.56 | 15.63 | 15.42 | 15.51 | 21,449 | -0.05(-0.30%) |
Mar 14, 2017 | 15.70 | 15.75 | 15.47 | 15.56 | 18,550 | -0.05(-0.30%) |
Mar 13, 2017 | 15.61 | 15.75 | 15.56 | 15.61 | 13,322 | +0.00(+0.00%) |
Mar 10, 2017 | 15.61 | 15.75 | 15.56 | 15.61 | 21,082 | +0.00(+0.00%) |
Mar 09, 2017 | 15.65 | 15.80 | 15.56 | 15.61 | 19,373 | -0.14(-0.90%) |
Mar 08, 2017 | 15.51 | 15.84 | 15.42 | 15.75 | 73,888 | +0.24(+1.52%) |
Mar 07, 2017 | 15.51 | 15.70 | 15.42 | 15.51 | 12,317 | +0.00(+0.00%) |
Mar 06, 2017 | 15.56 | 15.70 | 15.42 | 15.51 | 38,744 | -0.14(-0.90%) |
Mar 03, 2017 | 15.89 | 15.89 | 15.57 | 15.65 | 31,561 | -0.28(-1.78%) |
Mar 02, 2017 | 16.03 | 16.03 | 15.84 | 15.94 | 20,138 | -0.05(-0.29%) |
Mar 01, 2017 | 15.98 | 16.13 | 15.89 | 15.98 | 22,140 | +0.09(+0.59%) |
Feb 28, 2017 | 16.08 | 16.20 | 15.89 | 15.89 | 30,168 | -0.28(-1.75%) |
Feb 27, 2017 | 15.94 | 16.17 | 15.84 | 16.17 | 23,212 | +0.19(+1.18%) |
Feb 24, 2017 | 15.98 | 16.03 | 15.84 | 15.98 | 23,720 | +0.00(+0.00%) |
Feb 23, 2017 | 16.08 | 16.22 | 15.98 | 15.98 | 39,313 | -0.09(-0.59%) |
Feb 22, 2017 | 16.03 | 16.22 | 15.84 | 16.08 | 56,454 | +0.09(+0.59%) |
Feb 21, 2017 | 16.13 | 16.17 | 15.80 | 15.98 | 76,691 | +0.00(+0.00%) |
Feb 17, 2017 | 15.98 | 15.98 | 15.98 | 0 | -0.38(-2.31%) | |
Feb 16, 2017 | 15.80 | 16.36 | 15.80 | 16.36 | 142,859 | +0.42(+2.66%) |
Feb 15, 2017 | 15.09 | 16.03 | 15.09 | 15.94 | 291,309 | +1.23(+8.33%) |
Feb 14, 2017 | 14.85 | 14.85 | 14.62 | 14.71 | 23,666 | -0.19(-1.27%) |
Feb 13, 2017 | 14.52 | 15.04 | 14.48 | 14.90 | 45,957 | +0.52(+3.61%) |
Feb 10, 2017 | 14.24 | 14.43 | 14.19 | 14.38 | 14,661 | +0.09(+0.66%) |
Feb 09, 2017 | 14.62 | 14.62 | 14.29 | 14.29 | 29,275 | +0.00(+0.00%) |
Feb 08, 2017 | 14.33 | 14.33 | 14.24 | 14.29 | 20,659 | +0.05(+0.33%) |
Feb 07, 2017 | 14.15 | 14.38 | 14.15 | 14.24 | 33,361 | +0.09(+0.67%) |
Feb 06, 2017 | 14.15 | 14.29 | 13.96 | 14.15 | 32,858 | +0.00(+0.00%) |
Feb 03, 2017 | 14.38 | 14.38 | 14.10 | 14.15 | 74,917 | -0.09(-0.66%) |
Feb 02, 2017 | 14.71 | 14.71 | 14.19 | 14.24 | 29,043 | -0.47(-3.20%) |
Feb 01, 2017 | 14.43 | 14.81 | 14.33 | 14.71 | 41,494 | +0.33(+2.30%) |
Jan 31, 2017 | 14.81 | 14.81 | 14.19 | 14.38 | 48,812 | -0.28(-1.93%) |
Jan 30, 2017 | 14.90 | 14.95 | 14.63 | 14.66 | 18,388 | -0.33(-2.20%) |
Jan 27, 2017 | 14.99 | 14.99 | 14.87 | 14.99 | 7,542 | +0.00(+0.00%) |
Jan 26, 2017 | 14.90 | 15.18 | 14.90 | 14.99 | 54,641 | +0.09(+0.63%) |
Jan 25, 2017 | 14.99 | 14.99 | 14.81 | 14.90 | 18,455 | -0.05(-0.32%) |
Jan 24, 2017 | 14.95 | 15.04 | 14.85 | 14.95 | 16,400 | +0.05(+0.32%) |
Jan 23, 2017 | 14.81 | 14.95 | 14.62 | 14.90 | 16,940 | -0.05(-0.32%) |
Jan 20, 2017 | 14.95 | 15.04 | 14.76 | 14.95 | 34,456 | +0.00(+0.00%) |
Jan 19, 2017 | 14.85 | 14.99 | 14.76 | 14.95 | 31,728 | +0.05(+0.32%) |
Jan 18, 2017 | 14.90 | 14.90 | 14.76 | 14.90 | 36,286 | +0.05(+0.32%) |
Jan 17, 2017 | 14.99 | 15.00 | 14.71 | 14.85 | 22,959 | -0.19(-1.25%) |
Jan 13, 2017 | 15.04 | 15.04 | 15.04 | 0 | +0.19(+1.27%) | |
Jan 12, 2017 | 14.85 | 14.99 | 14.81 | 14.85 | 25,418 | -0.09(-0.63%) |
Jan 11, 2017 | 14.85 | 15.09 | 14.81 | 14.95 | 35,885 | +0.09(+0.63%) |
Jan 10, 2017 | 14.95 | 15.09 | 14.81 | 14.85 | 22,192 | -0.14(-0.94%) |
Jan 09, 2017 | 14.85 | 15.09 | 14.81 | 14.99 | 28,965 | +0.09(+0.63%) |
Jan 06, 2017 | 14.90 | 15.42 | 14.76 | 14.90 | 38,715 | +0.00(+0.00%) |
Jan 05, 2017 | 14.52 | 15.04 | 14.52 | 14.90 | 74,322 | +0.33(+2.27%) |
Jan 04, 2017 | 13.91 | 14.62 | 13.91 | 14.57 | 82,891 | +0.71(+5.10%) |
Jan 03, 2017 | 13.63 | 13.86 | 13.49 | 13.86 | 125,047 | +0.42(+3.16%) |
Dec 30, 2016 | 13.44 | 13.44 | 13.44 | 0 | -0.09(-0.70%) | |
Dec 29, 2016 | 13.82 | 13.96 | 13.49 | 13.53 | 54,680 | -0.28(-2.05%) |
Dec 28, 2016 | 13.72 | 13.91 | 13.72 | 13.82 | 66,718 | +0.09(+0.69%) |
Dec 27, 2016 | 13.82 | 13.91 | 13.72 | 13.72 | 72,419 | +0.05(+0.34%) |
Dec 23, 2016 | 13.67 | 13.67 | 13.67 | 0 | +0.28(+2.11%) | |
Dec 22, 2016 | 13.53 | 13.63 | 13.39 | 13.39 | 90,801 | -0.14(-1.05%) |
Dec 21, 2016 | 13.53 | 13.72 | 13.49 | 13.53 | 60,091 | -0.05(-0.35%) |
Dec 20, 2016 | 13.58 | 13.77 | 13.53 | 13.58 | 72,882 | +0.00(+0.00%) |
Dec 19, 2016 | 13.63 | 13.82 | 13.58 | 13.58 | 57,641 | +0.00(+0.00%) |
Dec 16, 2016 | 13.53 | 13.91 | 13.53 | 13.58 | 43,191 | +0.09(+0.70%) |
Dec 15, 2016 | 13.82 | 14.05 | 13.31 | 13.49 | 61,254 | -0.38(-2.72%) |
Dec 14, 2016 | 13.82 | 14.05 | 13.82 | 13.86 | 37,102 | +0.09(+0.68%) |
Dec 13, 2016 | 14.24 | 14.29 | 13.49 | 13.77 | 189,191 | -0.57(-3.95%) |
Dec 12, 2016 | 14.24 | 14.52 | 13.30 | 14.33 | 301,671 | +0.05(+0.33%) |
Dec 09, 2016 | 14.19 | 14.38 | 14.19 | 14.29 | 30,203 | +0.05(+0.33%) |
Dec 08, 2016 | 14.00 | 14.33 | 13.87 | 14.24 | 43,965 | +0.36(+2.58%) |
Dec 07, 2016 | 13.77 | 14.15 | 13.77 | 13.88 | 60,215 | +0.11(+0.82%) |
Dec 06, 2016 | 13.91 | 13.91 | 13.55 | 13.77 | 51,213 | -0.09(-0.68%) |
Dec 05, 2016 | 14.00 | 14.00 | 13.82 | 13.86 | 15,965 | +0.05(+0.34%) |
Dec 02, 2016 | 14.00 | 14.10 | 13.77 | 13.82 | 95,303 | -0.19(-1.35%) |
Dec 01, 2016 | 14.15 | 14.24 | 13.96 | 14.00 | 38,256 | -0.09(-0.67%) |
Nov 30, 2016 | 14.10 | 14.29 | 14.05 | 14.10 | 10,246 | -0.09(-0.66%) |
Nov 29, 2016 | 14.00 | 14.24 | 14.00 | 14.19 | 40,159 | +0.05(+0.33%) |
Nov 28, 2016 | 14.43 | 14.43 | 13.96 | 14.15 | 87,873 | -0.25(-1.70%) |
Nov 25, 2016 | 14.30 | 14.44 | 14.26 | 14.39 | 10,662 | +0.14(+0.99%) |
Nov 23, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.09(-0.65%) | |
Nov 22, 2016 | 14.16 | 14.49 | 14.06 | 14.34 | 29,126 | +0.19(+1.32%) |
Nov 21, 2016 | 14.16 | 14.30 | 14.02 | 14.16 | 69,682 | -0.09(-0.66%) |
Nov 18, 2016 | 14.06 | 14.34 | 13.97 | 14.25 | 103,590 | +0.19(+1.33%) |
Nov 17, 2016 | 14.30 | 14.39 | 14.06 | 14.06 | 54,860 | -0.05(-0.33%) |
Nov 16, 2016 | 13.92 | 14.25 | 13.92 | 14.11 | 51,163 | +0.14(+1.01%) |
Nov 15, 2016 | 14.02 | 14.06 | 13.88 | 13.97 | 21,820 | -0.05(-0.33%) |
Nov 14, 2016 | 14.06 | 14.25 | 14.02 | 14.02 | 21,649 | +0.00(+0.00%) |
Nov 11, 2016 | 14.25 | 14.36 | 13.92 | 14.02 | 50,996 | -0.23(-1.64%) |
Nov 10, 2016 | 14.30 | 14.39 | 14.20 | 14.25 | 22,842 | +0.00(+0.00%) |
Nov 09, 2016 | 13.97 | 14.39 | 13.97 | 14.25 | 31,205 | +0.09(+0.66%) |
Nov 08, 2016 | 14.06 | 14.34 | 14.06 | 14.16 | 38,825 | +0.00(+0.00%) |
Nov 07, 2016 | 14.20 | 14.25 | 14.02 | 14.16 | 72,547 | +0.14(+1.00%) |
Nov 04, 2016 | 14.25 | 14.51 | 14.02 | 14.02 | 20,726 | -0.28(-1.97%) |
Nov 03, 2016 | 14.16 | 14.49 | 14.06 | 14.30 | 49,233 | +0.19(+1.33%) |
Nov 02, 2016 | 14.30 | 14.53 | 14.06 | 14.11 | 25,020 | -0.28(-1.95%) |
Nov 01, 2016 | 14.25 | 14.55 | 14.06 | 14.39 | 21,628 | +0.05(+0.33%) |
Oct 31, 2016 | 14.30 | 14.39 | 14.20 | 14.34 | 18,909 | +0.05(+0.33%) |
Oct 28, 2016 | 14.20 | 14.48 | 14.20 | 14.30 | 29,978 | -0.09(-0.65%) |
Oct 27, 2016 | 14.53 | 14.53 | 14.24 | 14.39 | 28,422 | -0.09(-0.65%) |
Oct 26, 2016 | 14.53 | 14.58 | 14.39 | 14.48 | 11,912 | -0.05(-0.32%) |
Oct 25, 2016 | 14.81 | 14.81 | 14.53 | 14.53 | 24,936 | -0.28(-1.90%) |
Oct 24, 2016 | 14.77 | 14.91 | 14.63 | 14.81 | 37,955 | -0.09(-0.63%) |
Oct 21, 2016 | 14.91 | 14.95 | 14.63 | 14.91 | 23,841 | +0.00(+0.00%) |
Oct 20, 2016 | 15.05 | 15.05 | 14.84 | 14.91 | 16,337 | -0.09(-0.62%) |
Oct 19, 2016 | 14.95 | 15.14 | 14.63 | 15.00 | 56,522 | +0.14(+0.95%) |
Oct 18, 2016 | 14.95 | 15.05 | 14.81 | 14.86 | 56,455 | +0.00(+0.00%) |
Oct 17, 2016 | 14.91 | 15.00 | 14.77 | 14.86 | 13,288 | -0.01(-0.06%) |
Oct 14, 2016 | 14.61 | 14.98 | 14.58 | 14.87 | 35,521 | +0.31(+2.13%) |
Oct 13, 2016 | 14.86 | 14.86 | 14.53 | 14.56 | 148,254 | -0.24(-1.65%) |
Oct 12, 2016 | 15.00 | 15.01 | 14.78 | 14.80 | 71,733 | -0.20(-1.31%) |
Oct 11, 2016 | 15.35 | 15.35 | 14.99 | 15.00 | 28,550 | -0.35(-2.26%) |
Oct 10, 2016 | 15.48 | 15.55 | 15.34 | 15.35 | 17,510 | -0.11(-0.73%) |
Oct 07, 2016 | 15.76 | 15.77 | 15.28 | 15.46 | 24,226 | -0.29(-1.85%) |
Oct 06, 2016 | 15.79 | 16.06 | 15.75 | 15.75 | 13,503 | -0.09(-0.59%) |
Oct 05, 2016 | 15.99 | 16.07 | 15.74 | 15.84 | 17,267 | -0.10(-0.65%) |
Oct 04, 2016 | 16.03 | 16.29 | 15.85 | 15.95 | 31,223 | -0.03(-0.18%) |
Oct 03, 2016 | 15.83 | 16.31 | 15.81 | 15.98 | 22,593 | +0.15(+0.95%) |
Sep 30, 2016 | 15.93 | 15.93 | 15.68 | 15.83 | 35,911 | -0.10(-0.65%) |
Sep 29, 2016 | 16.25 | 16.27 | 15.92 | 15.93 | 11,174 | -0.30(-1.85%) |
Sep 28, 2016 | 16.23 | 16.40 | 16.22 | 16.23 | 42,698 | +0.06(+0.35%) |
Sep 27, 2016 | 15.83 | 16.24 | 15.83 | 16.17 | 55,377 | +0.43(+2.74%) |
Sep 26, 2016 | 16.05 | 16.06 | 15.73 | 15.74 | 38,324 | -0.40(-2.50%) |
Sep 23, 2016 | 16.01 | 16.20 | 16.01 | 16.14 | 11,423 | +0.04(+0.23%) |
Sep 22, 2016 | 16.13 | 16.15 | 16.07 | 16.11 | 34,591 | +0.19(+1.18%) |
Sep 21, 2016 | 15.84 | 15.94 | 15.80 | 15.92 | 23,561 | +0.11(+0.71%) |
Sep 20, 2016 | 16.13 | 16.20 | 15.81 | 15.81 | 62,891 | -0.33(-2.03%) |
Sep 19, 2016 | 16.20 | 16.20 | 15.98 | 16.13 | 34,065 | -0.09(-0.58%) |
Sep 16, 2016 | 16.13 | 16.26 | 15.99 | 16.23 | 42,986 | +0.10(+0.64%) |
Sep 15, 2016 | 16.08 | 16.20 | 16.03 | 16.13 | 54,741 | +0.06(+0.35%) |
Sep 14, 2016 | 16.08 | 16.17 | 16.01 | 16.07 | 29,810 | -0.06(-0.35%) |
Sep 13, 2016 | 15.89 | 16.14 | 15.86 | 16.13 | 55,854 | +0.00(+0.00%) |
Sep 12, 2016 | 16.36 | 16.45 | 15.66 | 16.13 | 76,238 | -0.06(-0.35%) |
Sep 09, 2016 | 16.20 | 16.42 | 16.03 | 16.18 | 66,594 | -0.06(-0.35%) |
Sep 08, 2016 | 16.25 | 16.41 | 15.77 | 16.24 | 34,775 | +0.01(+0.06%) |
Sep 07, 2016 | 16.13 | 16.23 | 16.10 | 16.23 | 31,723 | +0.11(+0.70%) |
Sep 06, 2016 | 16.02 | 16.19 | 16.02 | 16.12 | 27,891 | +0.07(+0.47%) |
Sep 02, 2016 | 15.94 | 16.04 | 16.04 | 16.04 | 23,253 | +0.07(+0.41%) |