Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.43 | 17.46 | 17.34 | 17.43 | 152,100 | +0.05(+0.28%) |
Jun 29, 2017 | 17.39 | 17.43 | 17.21 | 17.38 | 327,365 | +0.05(+0.27%) |
Jun 28, 2017 | 17.54 | 17.54 | 17.32 | 17.33 | 207,531 | -0.04(-0.24%) |
Jun 27, 2017 | 17.40 | 17.58 | 17.31 | 17.37 | 256,554 | -0.01(-0.04%) |
Jun 26, 2017 | 17.46 | 17.46 | 17.04 | 17.38 | 120,343 | +0.02(+0.14%) |
Jun 23, 2017 | 17.28 | 17.47 | 17.20 | 17.35 | 355,825 | +0.05(+0.27%) |
Jun 22, 2017 | 17.29 | 17.41 | 17.22 | 17.31 | 163,736 | -0.01(-0.05%) |
Jun 21, 2017 | 17.46 | 17.46 | 17.27 | 17.32 | 157,475 | -0.03(-0.18%) |
Jun 20, 2017 | 17.37 | 17.54 | 17.24 | 17.35 | 173,937 | -0.24(-1.36%) |
Jun 19, 2017 | 17.74 | 17.74 | 17.37 | 17.59 | 128,612 | -0.08(-0.46%) |
Jun 16, 2017 | 17.60 | 17.85 | 17.47 | 17.67 | 461,608 | +0.09(+0.53%) |
Jun 15, 2017 | 17.66 | 17.67 | 17.43 | 17.57 | 117,758 | -0.10(-0.57%) |
Jun 14, 2017 | 17.50 | 17.81 | 17.42 | 17.67 | 98,242 | +0.17(+0.97%) |
Jun 13, 2017 | 17.47 | 17.63 | 17.18 | 17.50 | 202,039 | +0.14(+0.81%) |
Jun 12, 2017 | 17.41 | 17.56 | 17.14 | 17.36 | 276,647 | +0.02(+0.13%) |
Jun 09, 2017 | 17.45 | 17.50 | 17.27 | 17.34 | 116,663 | -0.00(-0.03%) |
Jun 08, 2017 | 17.28 | 17.52 | 17.18 | 17.35 | 101,225 | +0.02(+0.14%) |
Jun 07, 2017 | 17.50 | 17.50 | 17.09 | 17.32 | 132,668 | -0.07(-0.40%) |
Jun 06, 2017 | 17.26 | 17.43 | 16.95 | 17.39 | 94,906 | +0.11(+0.61%) |
Jun 05, 2017 | 17.37 | 17.46 | 17.16 | 17.29 | 128,988 | -0.04(-0.22%) |
Jun 02, 2017 | 17.20 | 17.44 | 17.15 | 17.32 | 164,116 | +0.03(+0.18%) |
Jun 01, 2017 | 17.19 | 17.33 | 17.12 | 17.29 | 135,396 | +0.16(+0.94%) |
May 31, 2017 | 17.41 | 17.41 | 17.02 | 17.13 | 124,623 | -0.18(-1.02%) |
May 30, 2017 | 17.38 | 17.38 | 17.13 | 17.31 | 193,542 | -0.13(-0.76%) |
May 26, 2017 | 17.29 | 17.49 | 17.24 | 17.44 | 125,589 | +0.10(+0.55%) |
May 25, 2017 | 17.43 | 17.47 | 17.21 | 17.34 | 209,843 | +0.06(+0.34%) |
May 24, 2017 | 16.99 | 17.33 | 16.80 | 17.29 | 418,591 | +0.25(+1.44%) |
May 23, 2017 | 16.98 | 17.18 | 16.66 | 17.04 | 201,243 | +0.05(+0.29%) |
May 22, 2017 | 16.88 | 17.11 | 16.74 | 16.99 | 384,044 | +0.13(+0.74%) |
May 19, 2017 | 16.60 | 17.13 | 16.60 | 16.86 | 133,071 | +0.38(+2.31%) |
May 18, 2017 | 16.60 | 16.84 | 16.27 | 16.48 | 157,497 | -0.26(-1.54%) |
May 17, 2017 | 16.87 | 16.90 | 16.60 | 16.74 | 183,570 | -0.28(-1.62%) |
May 16, 2017 | 16.86 | 17.02 | 16.86 | 17.02 | 132,655 | +0.18(+1.08%) |
May 15, 2017 | 16.69 | 16.91 | 16.69 | 16.84 | 136,617 | +0.15(+0.90%) |
May 12, 2017 | 16.58 | 16.69 | 16.53 | 16.69 | 103,130 | +0.11(+0.65%) |
May 11, 2017 | 16.49 | 16.64 | 16.46 | 16.58 | 71,835 | +0.08(+0.49%) |
May 10, 2017 | 16.50 | 16.65 | 16.44 | 16.50 | 127,816 | +0.21(+1.32%) |
May 09, 2017 | 16.28 | 16.31 | 16.10 | 16.28 | 102,115 | +0.03(+0.16%) |
May 08, 2017 | 16.44 | 16.44 | 16.18 | 16.26 | 140,861 | -0.37(-2.21%) |
May 05, 2017 | 16.44 | 16.63 | 16.44 | 16.62 | 95,707 | +0.22(+1.35%) |
May 04, 2017 | 16.46 | 16.60 | 16.31 | 16.40 | 120,012 | -0.06(-0.34%) |
May 03, 2017 | 16.41 | 16.49 | 16.31 | 16.46 | 92,035 | -0.16(-0.96%) |
May 02, 2017 | 16.39 | 16.63 | 16.35 | 16.62 | 95,863 | +0.15(+0.92%) |
May 01, 2017 | 16.37 | 16.52 | 16.37 | 16.46 | 40,633 | +0.08(+0.49%) |
Apr 28, 2017 | 16.36 | 16.39 | 16.10 | 16.38 | 159,926 | -0.01(-0.07%) |
Apr 27, 2017 | 16.47 | 16.51 | 16.33 | 16.39 | 115,062 | -0.01(-0.05%) |
Apr 26, 2017 | 16.76 | 16.76 | 16.39 | 16.40 | 138,697 | -0.27(-1.62%) |
Apr 25, 2017 | 16.88 | 17.04 | 16.58 | 16.67 | 188,265 | -0.16(-0.97%) |
Apr 24, 2017 | 16.86 | 16.89 | 16.69 | 16.84 | 219,825 | +0.13(+0.75%) |
Apr 21, 2017 | 16.75 | 16.77 | 16.67 | 16.71 | 88,945 | -0.04(-0.27%) |
Apr 20, 2017 | 16.76 | 16.84 | 16.67 | 16.76 | 288,109 | +0.09(+0.56%) |
Apr 19, 2017 | 16.77 | 16.91 | 16.63 | 16.66 | 76,647 | -0.11(-0.68%) |
Apr 18, 2017 | 16.79 | 16.88 | 16.71 | 16.78 | 278,633 | -0.12(-0.73%) |
Apr 17, 2017 | 16.76 | 16.92 | 16.76 | 16.90 | 97,545 | +0.27(+1.63%) |
Apr 13, 2017 | 16.73 | 16.86 | 16.63 | 16.63 | 93,484 | -0.02(-0.13%) |
Apr 12, 2017 | 16.61 | 16.69 | 16.54 | 16.65 | 452,548 | +0.06(+0.36%) |
Apr 11, 2017 | 16.67 | 16.67 | 16.51 | 16.59 | 149,291 | -0.04(-0.23%) |
Apr 10, 2017 | 16.56 | 16.75 | 16.47 | 16.63 | 116,099 | +0.01(+0.04%) |
Apr 07, 2017 | 16.54 | 16.74 | 16.52 | 16.62 | 131,403 | +0.06(+0.35%) |
Apr 06, 2017 | 16.63 | 16.78 | 16.52 | 16.57 | 233,187 | -0.03(-0.20%) |
Apr 05, 2017 | 16.60 | 16.79 | 16.48 | 16.60 | 364,828 | +0.20(+1.21%) |
Apr 04, 2017 | 16.28 | 16.46 | 16.20 | 16.40 | 136,993 | +0.13(+0.78%) |
Apr 03, 2017 | 16.04 | 16.39 | 15.98 | 16.27 | 268,280 | +0.14(+0.85%) |
Mar 31, 2017 | 16.35 | 16.48 | 16.01 | 16.14 | 444,449 | -0.31(-1.88%) |
Mar 30, 2017 | 16.61 | 16.61 | 16.34 | 16.44 | 231,578 | -0.22(-1.30%) |
Mar 29, 2017 | 16.81 | 16.83 | 16.56 | 16.66 | 320,737 | -0.10(-0.59%) |
Mar 28, 2017 | 16.52 | 16.80 | 16.45 | 16.76 | 243,115 | +0.31(+1.86%) |
Mar 27, 2017 | 16.47 | 16.68 | 16.29 | 16.45 | 266,724 | -0.12(-0.70%) |
Mar 24, 2017 | 16.31 | 16.70 | 16.31 | 16.57 | 249,792 | +0.25(+1.51%) |
Mar 23, 2017 | 16.29 | 16.45 | 16.20 | 16.32 | 235,920 | +0.06(+0.34%) |
Mar 22, 2017 | 16.13 | 16.39 | 16.04 | 16.27 | 279,965 | +0.00(+0.01%) |
Mar 21, 2017 | 16.15 | 16.41 | 16.08 | 16.27 | 280,788 | +0.23(+1.45%) |
Mar 20, 2017 | 15.76 | 16.14 | 15.76 | 16.03 | 206,060 | +0.21(+1.33%) |
Mar 17, 2017 | 16.26 | 16.26 | 15.68 | 15.82 | 1,503,161 | -0.46(-2.80%) |
Mar 16, 2017 | 16.06 | 16.29 | 16.00 | 16.28 | 392,421 | +0.24(+1.52%) |
Mar 15, 2017 | 15.61 | 16.05 | 15.54 | 16.04 | 313,023 | +0.33(+2.12%) |
Mar 14, 2017 | 15.90 | 15.90 | 15.58 | 15.70 | 409,627 | -0.23(-1.42%) |
Mar 13, 2017 | 15.55 | 15.93 | 15.54 | 15.93 | 707,789 | +0.44(+2.84%) |
Mar 10, 2017 | 15.48 | 15.49 | 15.35 | 15.49 | 162,089 | +0.09(+0.57%) |
Mar 09, 2017 | 15.58 | 15.58 | 15.34 | 15.40 | 303,892 | -0.11(-0.68%) |
Mar 08, 2017 | 15.73 | 15.73 | 15.49 | 15.51 | 178,344 | -0.30(-1.87%) |
Mar 07, 2017 | 15.67 | 15.87 | 15.66 | 15.80 | 92,195 | +0.11(+0.69%) |
Mar 06, 2017 | 15.65 | 15.76 | 15.62 | 15.69 | 83,698 | -0.03(-0.16%) |
Mar 03, 2017 | 15.64 | 15.76 | 15.64 | 15.72 | 121,186 | +0.09(+0.56%) |
Mar 02, 2017 | 15.82 | 15.87 | 15.62 | 15.63 | 201,591 | -0.17(-1.08%) |
Mar 01, 2017 | 15.66 | 15.95 | 15.66 | 15.80 | 134,503 | +0.25(+1.58%) |
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%) |