Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.59 | 15.74 | 15.48 | 15.56 | 150,062 | -0.05(-0.29%) |
Feb 27, 2017 | 15.58 | 15.64 | 15.55 | 15.60 | 84,037 | +0.05(+0.29%) |
Feb 24, 2017 | 15.65 | 15.71 | 15.46 | 15.56 | 104,714 | -0.18(-1.16%) |
Feb 23, 2017 | 15.73 | 15.81 | 15.67 | 15.74 | 150,531 | +0.08(+0.48%) |
Feb 22, 2017 | 15.62 | 15.71 | 15.55 | 15.66 | 168,363 | -0.10(-0.64%) |
Feb 21, 2017 | 15.64 | 15.81 | 15.57 | 15.76 | 155,004 | +0.24(+1.57%) |
Feb 17, 2017 | 15.52 | 15.52 | 15.52 | 0 | -0.06(-0.40%) | |
Feb 16, 2017 | 15.67 | 15.71 | 15.58 | 15.58 | 129,144 | -0.10(-0.66%) |
Feb 15, 2017 | 15.61 | 15.75 | 15.51 | 15.69 | 128,694 | +0.11(+0.72%) |
Feb 14, 2017 | 15.54 | 15.63 | 15.44 | 15.57 | 108,579 | +0.11(+0.68%) |
Feb 13, 2017 | 15.56 | 15.61 | 15.44 | 15.47 | 77,680 | -0.20(-1.27%) |
Feb 10, 2017 | 15.68 | 15.69 | 15.33 | 15.67 | 422,847 | +0.08(+0.53%) |
Feb 09, 2017 | 15.43 | 15.71 | 15.43 | 15.59 | 294,273 | +0.09(+0.60%) |
Feb 08, 2017 | 15.54 | 15.59 | 15.34 | 15.49 | 206,022 | -0.14(-0.88%) |
Feb 07, 2017 | 15.57 | 15.64 | 15.50 | 15.63 | 89,127 | +0.03(+0.21%) |
Feb 06, 2017 | 15.53 | 15.70 | 15.48 | 15.60 | 139,812 | +0.05(+0.35%) |
Feb 03, 2017 | 15.55 | 15.72 | 15.50 | 15.54 | 110,723 | +0.00(+0.01%) |
Feb 02, 2017 | 15.44 | 15.58 | 15.44 | 15.54 | 185,035 | +0.07(+0.47%) |
Feb 01, 2017 | 15.45 | 15.56 | 15.38 | 15.47 | 185,861 | +0.10(+0.66%) |
Jan 31, 2017 | 15.48 | 15.56 | 15.36 | 15.37 | 138,967 | -0.13(-0.85%) |
Jan 30, 2017 | 15.48 | 15.60 | 15.43 | 15.50 | 113,252 | -0.07(-0.47%) |
Jan 27, 2017 | 15.65 | 15.65 | 15.50 | 15.57 | 79,791 | -0.06(-0.40%) |
Jan 26, 2017 | 15.74 | 15.82 | 15.55 | 15.64 | 147,839 | -0.03(-0.21%) |
Jan 25, 2017 | 15.43 | 15.73 | 15.38 | 15.67 | 109,312 | +0.29(+1.89%) |
Jan 24, 2017 | 15.66 | 15.66 | 15.34 | 15.38 | 294,435 | -0.20(-1.30%) |
Jan 23, 2017 | 15.38 | 15.60 | 15.38 | 15.58 | 133,673 | +0.14(+0.88%) |
Jan 20, 2017 | 15.39 | 15.45 | 15.29 | 15.44 | 127,098 | +0.08(+0.49%) |
Jan 19, 2017 | 15.45 | 15.45 | 15.28 | 15.37 | 99,006 | -0.10(-0.65%) |
Jan 18, 2017 | 15.42 | 15.57 | 15.37 | 15.47 | 101,888 | +0.06(+0.41%) |
Jan 17, 2017 | 15.36 | 15.50 | 15.36 | 15.41 | 54,150 | +0.04(+0.28%) |
Jan 13, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 15.39 | 15.51 | 15.31 | 15.37 | 91,888 | +0.04(+0.25%) |
Jan 11, 2017 | 15.19 | 15.37 | 15.09 | 15.33 | 108,250 | +0.09(+0.59%) |
Jan 10, 2017 | 15.14 | 15.25 | 15.09 | 15.24 | 105,544 | +0.02(+0.16%) |
Jan 09, 2017 | 15.20 | 15.26 | 15.08 | 15.22 | 209,103 | -0.01(-0.07%) |
Jan 06, 2017 | 15.22 | 15.34 | 15.14 | 15.23 | 120,059 | -0.09(-0.58%) |
Jan 05, 2017 | 15.22 | 15.38 | 15.21 | 15.32 | 186,148 | +0.22(+1.43%) |
Jan 04, 2017 | 15.10 | 15.21 | 15.09 | 15.10 | 140,169 | +0.03(+0.23%) |
Jan 03, 2017 | 15.15 | 15.26 | 14.97 | 15.07 | 210,008 | -0.12(-0.77%) |
Dec 30, 2016 | 15.18 | 15.18 | 15.18 | 0 | -0.02(-0.11%) | |
Dec 29, 2016 | 14.97 | 15.29 | 14.97 | 15.20 | 129,172 | +0.30(+2.04%) |
Dec 28, 2016 | 14.81 | 14.99 | 14.81 | 14.90 | 127,019 | +0.09(+0.63%) |
Dec 27, 2016 | 14.78 | 14.84 | 14.68 | 14.80 | 92,932 | +0.02(+0.10%) |
Dec 23, 2016 | 14.79 | 14.79 | 14.79 | 0 | +0.04(+0.25%) | |
Dec 22, 2016 | 14.79 | 14.87 | 14.68 | 14.75 | 122,314 | -0.10(-0.67%) |
Dec 21, 2016 | 14.86 | 15.03 | 14.78 | 14.85 | 162,098 | +0.00(+0.00%) |
Dec 20, 2016 | 14.83 | 15.03 | 14.71 | 14.85 | 236,461 | +0.07(+0.47%) |
Dec 19, 2016 | 14.98 | 14.98 | 14.73 | 14.78 | 166,261 | -0.18(-1.18%) |
Dec 16, 2016 | 15.18 | 15.18 | 14.85 | 14.96 | 195,173 | -0.26(-1.70%) |
Dec 15, 2016 | 15.19 | 15.27 | 15.08 | 15.22 | 98,524 | -0.06(-0.37%) |
Dec 14, 2016 | 15.55 | 15.61 | 15.18 | 15.27 | 222,495 | -0.32(-2.06%) |
Dec 13, 2016 | 15.47 | 15.67 | 15.37 | 15.59 | 411,766 | +0.36(+2.35%) |
Dec 12, 2016 | 15.25 | 15.28 | 15.15 | 15.24 | 222,852 | +0.04(+0.24%) |
Dec 09, 2016 | 14.97 | 15.30 | 14.97 | 15.20 | 282,074 | +0.18(+1.22%) |
Dec 08, 2016 | 14.92 | 15.21 | 14.90 | 15.02 | 227,627 | +0.06(+0.39%) |
Dec 07, 2016 | 14.99 | 15.05 | 14.91 | 14.96 | 265,360 | +0.05(+0.30%) |
Dec 06, 2016 | 14.96 | 15.07 | 14.88 | 14.91 | 231,102 | -0.05(-0.35%) |
Dec 05, 2016 | 14.80 | 15.03 | 14.70 | 14.96 | 188,046 | +0.32(+2.19%) |
Dec 02, 2016 | 14.54 | 14.76 | 14.53 | 14.64 | 109,164 | +0.13(+0.88%) |
Dec 01, 2016 | 14.83 | 14.83 | 14.50 | 14.52 | 203,586 | -0.00(-0.01%) |
Nov 30, 2016 | 14.69 | 14.81 | 14.52 | 14.52 | 240,378 | -0.14(-0.96%) |
Nov 29, 2016 | 14.68 | 14.81 | 14.61 | 14.66 | 136,680 | -0.01(-0.07%) |
Nov 28, 2016 | 14.98 | 14.98 | 14.64 | 14.67 | 159,300 | -0.29(-1.92%) |
Nov 25, 2016 | 14.98 | 14.99 | 14.75 | 14.96 | 126,666 | -0.02(-0.14%) |
Nov 23, 2016 | 14.98 | 14.98 | 14.98 | 0 | +0.11(+0.71%) | |
Nov 22, 2016 | 15.10 | 15.15 | 14.87 | 14.87 | 168,084 | -0.15(-1.02%) |
Nov 21, 2016 | 14.96 | 15.21 | 14.93 | 15.03 | 318,629 | +0.14(+0.97%) |
Nov 18, 2016 | 14.69 | 14.89 | 14.69 | 14.88 | 241,454 | +0.11(+0.73%) |
Nov 17, 2016 | 14.79 | 14.97 | 14.77 | 14.77 | 155,152 | +0.01(+0.10%) |
Nov 16, 2016 | 14.74 | 14.99 | 14.62 | 14.76 | 348,957 | -0.06(-0.44%) |
Nov 15, 2016 | 14.49 | 14.82 | 14.49 | 14.82 | 267,397 | +0.30(+2.09%) |
Nov 14, 2016 | 14.65 | 14.71 | 14.41 | 14.52 | 365,703 | -0.19(-1.27%) |
Nov 11, 2016 | 14.78 | 14.84 | 14.36 | 14.71 | 278,265 | -0.23(-1.53%) |
Nov 10, 2016 | 15.27 | 15.29 | 14.92 | 14.93 | 288,788 | -0.28(-1.83%) |
Nov 09, 2016 | 15.42 | 15.46 | 15.21 | 15.21 | 508,834 | -0.32(-2.07%) |
Nov 08, 2016 | 15.34 | 15.58 | 15.23 | 15.53 | 152,614 | +0.18(+1.19%) |
Nov 07, 2016 | 15.30 | 15.39 | 15.19 | 15.35 | 248,433 | +0.24(+1.60%) |
Nov 04, 2016 | 15.41 | 15.41 | 15.07 | 15.11 | 200,751 | -0.34(-2.23%) |
Nov 03, 2016 | 15.48 | 15.61 | 15.44 | 15.45 | 131,668 | -0.06(-0.39%) |
Nov 02, 2016 | 15.34 | 15.53 | 15.34 | 15.51 | 198,343 | +0.08(+0.50%) |
Nov 01, 2016 | 15.66 | 15.66 | 15.42 | 15.44 | 192,812 | -0.18(-1.17%) |
Oct 31, 2016 | 15.46 | 15.69 | 15.46 | 15.62 | 57,570 | +0.17(+1.10%) |
Oct 28, 2016 | 15.46 | 15.55 | 15.31 | 15.45 | 196,927 | +0.01(+0.04%) |
Oct 27, 2016 | 15.44 | 15.51 | 15.37 | 15.44 | 138,188 | +0.12(+0.79%) |
Oct 26, 2016 | 15.34 | 15.39 | 15.29 | 15.32 | 165,834 | -0.11(-0.68%) |
Oct 25, 2016 | 14.90 | 15.47 | 14.90 | 15.43 | 343,913 | +0.50(+3.36%) |
Oct 24, 2016 | 14.83 | 14.99 | 14.79 | 14.93 | 105,591 | +0.12(+0.80%) |
Oct 21, 2016 | 14.75 | 14.83 | 14.71 | 14.81 | 384,928 | +0.06(+0.44%) |
Oct 20, 2016 | 14.81 | 14.81 | 14.69 | 14.74 | 128,569 | -0.00(-0.03%) |
Oct 19, 2016 | 14.75 | 14.82 | 14.63 | 14.75 | 231,264 | +0.14(+0.99%) |
Oct 18, 2016 | 14.40 | 14.67 | 14.33 | 14.60 | 350,386 | +0.28(+1.94%) |
Oct 17, 2016 | 14.40 | 14.40 | 14.22 | 14.32 | 108,830 | -0.07(-0.48%) |
Oct 14, 2016 | 14.34 | 14.42 | 14.27 | 14.39 | 127,093 | +0.10(+0.71%) |
Oct 13, 2016 | 14.28 | 14.38 | 14.17 | 14.29 | 105,127 | -0.11(-0.76%) |
Oct 12, 2016 | 14.45 | 14.67 | 14.36 | 14.40 | 72,377 | -0.02(-0.12%) |
Oct 11, 2016 | 14.44 | 14.44 | 14.32 | 14.42 | 90,195 | -0.01(-0.07%) |
Oct 10, 2016 | 14.39 | 14.53 | 14.39 | 14.43 | 142,406 | +0.07(+0.47%) |
Oct 07, 2016 | 14.43 | 14.43 | 14.27 | 14.36 | 123,052 | -0.04(-0.28%) |
Oct 06, 2016 | 14.45 | 14.53 | 14.25 | 14.40 | 97,781 | -0.08(-0.54%) |
Oct 05, 2016 | 14.66 | 14.66 | 14.48 | 14.48 | 129,520 | -0.08(-0.55%) |
Oct 04, 2016 | 14.59 | 14.62 | 14.51 | 14.56 | 282,659 | -0.04(-0.30%) |
Oct 03, 2016 | 14.46 | 14.61 | 14.33 | 14.61 | 249,607 | +0.10(+0.70%) |
Sep 30, 2016 | 14.60 | 14.65 | 14.43 | 14.50 | 145,640 | -0.01(-0.07%) |
Sep 29, 2016 | 14.62 | 14.73 | 14.50 | 14.51 | 180,798 | -0.13(-0.87%) |
Sep 28, 2016 | 14.66 | 14.66 | 14.54 | 14.64 | 86,037 | +0.01(+0.04%) |
Sep 27, 2016 | 14.62 | 14.70 | 14.48 | 14.64 | 215,896 | -0.01(-0.06%) |
Sep 26, 2016 | 14.70 | 14.73 | 14.62 | 14.64 | 119,117 | -0.11(-0.76%) |
Sep 23, 2016 | 14.69 | 14.82 | 14.66 | 14.76 | 133,868 | -0.00(-0.01%) |
Sep 22, 2016 | 14.92 | 14.92 | 14.71 | 14.76 | 144,995 | -0.01(-0.09%) |
Sep 21, 2016 | 14.61 | 14.77 | 14.59 | 14.77 | 134,517 | +0.29(+2.01%) |
Sep 20, 2016 | 14.51 | 14.59 | 14.35 | 14.48 | 257,180 | +0.18(+1.24%) |
Sep 19, 2016 | 14.39 | 14.49 | 14.27 | 14.30 | 74,056 | +0.00(+0.01%) |
Sep 16, 2016 | 14.26 | 14.46 | 14.26 | 14.30 | 208,992 | -0.13(-0.88%) |
Sep 15, 2016 | 14.33 | 14.54 | 14.29 | 14.43 | 109,015 | +0.21(+1.47%) |
Sep 14, 2016 | 14.25 | 14.42 | 14.22 | 14.22 | 257,143 | +0.03(+0.23%) |
Sep 13, 2016 | 14.28 | 14.31 | 14.07 | 14.19 | 188,970 | -0.12(-0.87%) |
Sep 12, 2016 | 14.15 | 14.37 | 13.93 | 14.31 | 95,067 | +0.06(+0.41%) |
Sep 09, 2016 | 14.39 | 14.45 | 14.25 | 14.25 | 143,148 | -0.29(-1.97%) |
Sep 08, 2016 | 14.54 | 14.60 | 14.42 | 14.54 | 125,794 | -0.03(-0.19%) |
Sep 07, 2016 | 14.62 | 14.70 | 14.55 | 14.57 | 62,716 | -0.05(-0.34%) |
Sep 06, 2016 | 14.49 | 14.69 | 14.36 | 14.62 | 265,745 | +0.14(+0.97%) |
Sep 02, 2016 | 14.39 | 14.48 | 14.48 | 14.48 | 169,365 | +0.25(+1.77%) |
Sep 01, 2016 | 14.21 | 14.32 | 14.21 | 14.23 | 197,851 | -0.00(-0.02%) |
Aug 31, 2016 | 14.49 | 14.49 | 14.19 | 14.23 | 487,920 | -0.22(-1.51%) |
Aug 30, 2016 | 14.48 | 14.48 | 14.35 | 14.45 | 157,472 | +0.02(+0.13%) |
Aug 29, 2016 | 14.40 | 14.43 | 14.34 | 14.43 | 161,551 | -0.02(-0.16%) |
Aug 26, 2016 | 14.56 | 14.67 | 14.37 | 14.45 | 152,127 | -0.17(-1.14%) |
Aug 25, 2016 | 14.65 | 14.65 | 14.52 | 14.62 | 85,624 | +0.04(+0.28%) |
Aug 24, 2016 | 14.55 | 14.58 | 14.47 | 14.57 | 377,796 | -0.02(-0.10%) |
Aug 23, 2016 | 14.51 | 14.71 | 14.50 | 14.59 | 172,706 | +0.07(+0.46%) |
Aug 22, 2016 | 14.52 | 14.61 | 14.40 | 14.52 | 168,868 | -0.06(-0.38%) |
Aug 19, 2016 | 14.65 | 14.65 | 14.51 | 14.58 | 229,320 | -0.05(-0.31%) |
Aug 18, 2016 | 14.61 | 14.71 | 14.57 | 14.62 | 201,632 | +0.02(+0.13%) |
Aug 17, 2016 | 14.65 | 14.71 | 14.50 | 14.61 | 205,321 | -0.11(-0.78%) |
Aug 16, 2016 | 14.87 | 14.87 | 14.62 | 14.72 | 317,697 | -0.22(-1.44%) |
Aug 15, 2016 | 14.90 | 15.05 | 14.83 | 14.93 | 222,411 | +0.03(+0.17%) |
Aug 12, 2016 | 14.87 | 14.99 | 14.83 | 14.91 | 166,961 | -0.02(-0.16%) |
Aug 11, 2016 | 14.66 | 14.95 | 14.66 | 14.93 | 167,843 | +0.24(+1.61%) |
Aug 10, 2016 | 14.56 | 14.72 | 14.52 | 14.70 | 109,479 | +0.12(+0.86%) |
Aug 09, 2016 | 14.51 | 14.61 | 14.51 | 14.57 | 118,630 | +0.02(+0.15%) |
Aug 08, 2016 | 14.43 | 14.56 | 14.42 | 14.55 | 283,007 | +0.08(+0.52%) |
Aug 05, 2016 | 14.44 | 14.48 | 14.37 | 14.47 | 168,618 | +0.01(+0.09%) |
Aug 04, 2016 | 14.45 | 14.49 | 14.34 | 14.46 | 313,172 | +0.04(+0.25%) |
Aug 03, 2016 | 14.23 | 14.44 | 14.09 | 14.42 | 218,476 | +0.16(+1.10%) |
Aug 02, 2016 | 14.32 | 14.39 | 14.17 | 14.27 | 195,243 | -0.03(-0.18%) |
Aug 01, 2016 | 14.32 | 14.37 | 14.18 | 14.29 | 216,500 | -0.03(-0.21%) |
Jul 29, 2016 | 14.24 | 14.41 | 14.24 | 14.32 | 116,699 | +0.10(+0.70%) |
Jul 28, 2016 | 14.01 | 14.27 | 14.01 | 14.22 | 170,307 | +0.11(+0.76%) |
Jul 27, 2016 | 14.29 | 14.29 | 14.06 | 14.12 | 149,895 | -0.18(-1.27%) |
Jul 26, 2016 | 14.36 | 14.36 | 14.25 | 14.30 | 141,399 | -0.04(-0.29%) |
Jul 25, 2016 | 14.36 | 14.37 | 14.23 | 14.34 | 96,185 | -0.16(-1.11%) |
Jul 22, 2016 | 14.28 | 14.54 | 14.28 | 14.50 | 111,878 | +0.16(+1.08%) |
Jul 21, 2016 | 14.45 | 14.45 | 14.31 | 14.34 | 191,805 | -0.09(-0.63%) |
Jul 20, 2016 | 14.49 | 14.52 | 14.38 | 14.43 | 154,702 | -0.02(-0.15%) |
Jul 19, 2016 | 14.28 | 14.50 | 14.28 | 14.46 | 206,945 | +0.04(+0.25%) |
Jul 18, 2016 | 14.19 | 14.42 | 14.19 | 14.42 | 223,645 | +0.26(+1.81%) |
Jul 15, 2016 | 14.32 | 14.32 | 14.12 | 14.16 | 128,587 | +0.09(+0.61%) |
Jul 14, 2016 | 13.92 | 14.15 | 13.92 | 14.08 | 139,691 | +0.16(+1.15%) |
Jul 13, 2016 | 13.82 | 13.95 | 13.82 | 13.92 | 126,054 | +0.08(+0.59%) |
Jul 12, 2016 | 13.88 | 13.95 | 13.79 | 13.84 | 117,938 | +0.06(+0.42%) |
Jul 11, 2016 | 13.77 | 13.92 | 13.76 | 13.78 | 90,742 | -0.02(-0.16%) |
Jul 08, 2016 | 13.77 | 13.84 | 13.74 | 13.80 | 108,036 | +0.16(+1.14%) |
Jul 07, 2016 | 13.65 | 13.77 | 13.65 | 13.64 | 85,527 | -0.03(-0.24%) |
Jul 06, 2016 | 13.75 | 13.75 | 13.56 | 13.68 | 193,025 | -0.01(-0.07%) |
Jul 05, 2016 | 13.56 | 13.73 | 13.50 | 13.69 | 351,013 | -0.01(-0.11%) |
Jul 01, 2016 | 13.57 | 13.70 | 13.70 | 13.70 | 142,308 | +0.18(+1.33%) |
Jun 30, 2016 | 13.43 | 13.61 | 13.43 | 13.52 | 164,067 | +0.08(+0.63%) |
Jun 29, 2016 | 13.27 | 13.47 | 13.27 | 13.44 | 94,967 | +0.13(+0.95%) |
Jun 28, 2016 | 12.99 | 13.32 | 12.99 | 13.31 | 180,841 | +0.38(+2.92%) |
Jun 27, 2016 | 13.03 | 13.03 | 12.84 | 12.93 | 124,083 | -0.10(-0.76%) |
Jun 24, 2016 | 13.02 | 13.10 | 12.92 | 13.03 | 189,664 | -0.34(-2.55%) |
Jun 23, 2016 | 13.33 | 13.39 | 13.27 | 13.37 | 87,889 | +0.19(+1.46%) |
Jun 22, 2016 | 13.25 | 13.29 | 13.18 | 13.18 | 81,576 | +0.02(+0.13%) |
Jun 21, 2016 | 13.07 | 13.19 | 13.05 | 13.16 | 169,167 | +0.09(+0.73%) |
Jun 20, 2016 | 13.20 | 13.01 | 13.04 | 13.07 | 102,965 | +0.06(+0.44%) |
Jun 17, 2016 | 12.78 | 13.03 | 12.78 | 13.01 | 538,942 | +0.17(+1.33%) |
Jun 16, 2016 | 12.70 | 12.87 | 12.70 | 12.84 | 125,933 | +0.02(+0.18%) |
Jun 15, 2016 | 12.71 | 12.87 | 12.71 | 12.82 | 155,125 | +0.07(+0.58%) |
Jun 14, 2016 | 12.90 | 12.90 | 12.70 | 12.75 | 122,575 | -0.11(-0.89%) |
Jun 13, 2016 | 12.91 | 12.91 | 12.81 | 12.86 | 197,363 | -0.04(-0.34%) |
Jun 10, 2016 | 12.95 | 12.98 | 12.89 | 12.90 | 115,061 | -0.13(-1.02%) |
Jun 09, 2016 | 13.06 | 13.10 | 13.00 | 13.04 | 154,537 | -0.12(-0.88%) |
Jun 08, 2016 | 13.11 | 13.20 | 13.11 | 13.15 | 187,320 | +0.10(+0.79%) |
Jun 07, 2016 | 13.03 | 13.06 | 13.00 | 13.05 | 515,408 | +0.04(+0.32%) |
Jun 06, 2016 | 13.09 | 13.09 | 12.97 | 13.01 | 182,899 | -0.07(-0.52%) |
Jun 03, 2016 | 12.80 | 13.09 | 12.78 | 13.07 | 235,060 | +0.28(+2.17%) |
Jun 02, 2016 | 12.74 | 12.82 | 12.70 | 12.80 | 464,879 | +0.06(+0.50%) |
Jun 01, 2016 | 12.67 | 12.77 | 12.59 | 12.73 | 190,214 | +0.04(+0.33%) |
May 31, 2016 | 12.85 | 12.85 | 12.67 | 12.69 | 282,885 | -0.17(-1.33%) |
May 27, 2016 | 12.88 | 12.86 | 12.86 | 12.86 | 511,836 | -0.03(-0.25%) |
May 26, 2016 | 12.88 | 12.94 | 12.87 | 12.89 | 126,498 | +0.06(+0.49%) |
May 25, 2016 | 12.85 | 12.91 | 12.83 | 12.83 | 114,515 | +0.01(+0.10%) |
May 24, 2016 | 12.85 | 12.90 | 12.79 | 12.82 | 102,196 | +0.03(+0.23%) |
May 23, 2016 | 12.79 | 12.86 | 12.75 | 12.79 | 162,687 | -0.07(-0.56%) |
May 20, 2016 | 12.91 | 12.95 | 12.84 | 12.86 | 140,496 | +0.01(+0.10%) |
May 19, 2016 | 12.79 | 12.88 | 12.75 | 12.85 | 164,783 | -0.04(-0.33%) |
May 18, 2016 | 12.90 | 13.03 | 12.84 | 12.89 | 267,094 | -0.12(-0.96%) |
May 17, 2016 | 13.06 | 13.06 | 12.93 | 13.01 | 148,209 | -0.01(-0.08%) |
May 16, 2016 | 13.14 | 13.21 | 13.02 | 13.02 | 175,841 | -0.04(-0.29%) |
May 13, 2016 | 13.11 | 13.12 | 13.02 | 13.06 | 156,933 | -0.13(-1.02%) |
May 12, 2016 | 13.35 | 13.43 | 13.19 | 13.20 | 353,665 | -0.16(-1.17%) |
May 11, 2016 | 13.38 | 13.38 | 13.25 | 13.35 | 307,315 | -0.03(-0.25%) |
May 10, 2016 | 13.30 | 13.40 | 13.17 | 13.39 | 364,666 | +0.14(+1.03%) |
May 09, 2016 | 13.47 | 13.47 | 13.19 | 13.25 | 435,995 | -0.25(-1.87%) |
May 06, 2016 | 13.19 | 13.53 | 13.19 | 13.50 | 196,552 | +0.13(+0.94%) |
May 05, 2016 | 13.46 | 13.51 | 13.38 | 13.38 | 140,164 | -0.05(-0.41%) |
May 04, 2016 | 13.38 | 13.47 | 13.32 | 13.43 | 162,639 | -0.02(-0.12%) |
May 03, 2016 | 13.55 | 13.60 | 13.34 | 13.45 | 302,225 | -0.29(-2.12%) |
May 02, 2016 | 13.96 | 13.96 | 13.65 | 13.74 | 123,381 | -0.15(-1.05%) |
Apr 29, 2016 | 13.85 | 13.89 | 13.71 | 13.88 | 131,099 | +0.10(+0.72%) |
Apr 28, 2016 | 13.55 | 13.84 | 13.55 | 13.78 | 133,670 | +0.14(+1.03%) |
Apr 27, 2016 | 13.47 | 13.66 | 13.47 | 13.64 | 120,004 | +0.13(+0.95%) |
Apr 26, 2016 | 13.53 | 13.56 | 13.38 | 13.52 | 110,962 | +0.07(+0.50%) |
Apr 25, 2016 | 13.53 | 13.53 | 13.39 | 13.45 | 57,018 | -0.08(-0.59%) |
Apr 22, 2016 | 13.62 | 13.67 | 13.41 | 13.53 | 118,884 | -0.11(-0.83%) |
Apr 21, 2016 | 13.64 | 13.70 | 13.57 | 13.64 | 101,157 | -0.06(-0.42%) |
Apr 20, 2016 | 13.66 | 13.70 | 13.57 | 13.70 | 314,141 | -0.06(-0.44%) |
Apr 19, 2016 | 13.67 | 13.77 | 13.53 | 13.76 | 232,148 | +0.17(+1.27%) |
Apr 18, 2016 | 13.54 | 13.61 | 13.51 | 13.59 | 70,328 | +0.01(+0.08%) |
Apr 15, 2016 | 13.53 | 13.61 | 13.48 | 13.58 | 74,370 | -0.02(-0.16%) |
Apr 14, 2016 | 13.63 | 13.65 | 13.57 | 13.60 | 152,815 | -0.01(-0.11%) |
Apr 13, 2016 | 13.67 | 13.68 | 13.49 | 13.61 | 136,028 | -0.06(-0.46%) |
Apr 12, 2016 | 13.55 | 13.68 | 13.49 | 13.68 | 154,632 | +0.19(+1.44%) |
Apr 11, 2016 | 13.37 | 13.54 | 13.37 | 13.48 | 171,818 | +0.08(+0.57%) |
Apr 08, 2016 | 13.22 | 13.42 | 13.18 | 13.41 | 125,554 | +0.27(+2.05%) |
Apr 07, 2016 | 13.19 | 13.19 | 13.00 | 13.14 | 322,514 | -0.19(-1.42%) |
Apr 06, 2016 | 13.33 | 13.53 | 13.13 | 13.33 | 151,350 | +0.00(+0.00%) |
Apr 05, 2016 | 13.51 | 13.51 | 13.30 | 13.33 | 209,411 | -0.23(-1.71%) |
Apr 04, 2016 | 13.56 | 13.59 | 13.46 | 13.56 | 191,618 | +0.03(+0.25%) |
Apr 01, 2016 | 13.42 | 13.65 | 13.42 | 13.52 | 285,257 | -0.06(-0.47%) |
Mar 31, 2016 | 13.66 | 13.66 | 13.47 | 13.59 | 223,400 | -0.03(-0.20%) |
Mar 30, 2016 | 13.58 | 13.70 | 13.48 | 13.61 | 231,450 | +0.11(+0.83%) |
Mar 29, 2016 | 13.32 | 13.51 | 13.24 | 13.50 | 272,416 | +0.16(+1.20%) |
Mar 28, 2016 | 13.25 | 13.40 | 13.25 | 13.34 | 230,146 | +0.13(+0.99%) |
Mar 24, 2016 | 13.19 | 13.21 | 13.21 | 13.21 | 194,488 | -0.01(-0.08%) |
Mar 23, 2016 | 13.47 | 13.47 | 13.22 | 13.22 | 148,783 | -0.29(-2.12%) |
Mar 22, 2016 | 13.47 | 13.60 | 13.40 | 13.51 | 201,006 | -0.03(-0.25%) |
Mar 21, 2016 | 13.54 | 13.57 | 13.43 | 13.54 | 184,332 | -0.01(-0.06%) |
Mar 18, 2016 | 13.35 | 13.81 | 13.31 | 13.55 | 372,825 | +0.09(+0.64%) |
Mar 17, 2016 | 13.20 | 13.55 | 13.20 | 13.46 | 274,276 | +0.26(+1.98%) |
Mar 16, 2016 | 13.08 | 13.26 | 12.94 | 13.20 | 243,575 | +0.21(+1.63%) |
Mar 15, 2016 | 12.95 | 13.04 | 12.92 | 12.99 | 183,179 | -0.09(-0.71%) |
Mar 14, 2016 | 12.99 | 13.11 | 12.94 | 13.08 | 204,459 | -0.05(-0.35%) |
Mar 11, 2016 | 13.23 | 13.23 | 13.04 | 13.13 | 228,309 | -0.01(-0.11%) |
Mar 10, 2016 | 13.14 | 13.15 | 12.94 | 13.14 | 193,218 | +0.01(+0.05%) |
Mar 09, 2016 | 13.04 | 13.19 | 13.00 | 13.14 | 139,645 | +0.17(+1.29%) |
Mar 08, 2016 | 12.98 | 13.06 | 12.88 | 12.97 | 164,763 | -0.06(-0.49%) |
Mar 07, 2016 | 12.90 | 13.07 | 12.88 | 13.04 | 179,102 | +0.01(+0.11%) |
Mar 04, 2016 | 13.03 | 13.03 | 12.86 | 13.02 | 178,262 | -0.02(-0.14%) |
Mar 03, 2016 | 12.86 | 13.04 | 12.85 | 13.04 | 165,057 | +0.20(+1.58%) |
Mar 02, 2016 | 12.58 | 12.85 | 12.39 | 12.84 | 315,720 | +0.23(+1.85%) |