Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.28 | 15.64 | 15.28 | 15.52 | 382,762 | +0.24(+1.57%) |
Apr 27, 2017 | 15.42 | 15.44 | 14.80 | 15.28 | 853,115 | -0.11(-0.71%) |
Apr 26, 2017 | 15.66 | 15.80 | 15.25 | 15.39 | 535,356 | -0.37(-2.32%) |
Apr 25, 2017 | 15.88 | 16.05 | 15.75 | 15.76 | 124,529 | -0.02(-0.16%) |
Apr 24, 2017 | 15.72 | 15.91 | 15.61 | 15.78 | 222,865 | +0.28(+1.81%) |
Apr 21, 2017 | 15.73 | 15.77 | 15.45 | 15.50 | 203,089 | -0.23(-1.46%) |
Apr 20, 2017 | 15.55 | 15.79 | 15.54 | 15.73 | 223,836 | +0.22(+1.42%) |
Apr 19, 2017 | 15.36 | 15.72 | 15.36 | 15.51 | 302,770 | +0.11(+0.71%) |
Apr 18, 2017 | 15.37 | 15.44 | 15.06 | 15.40 | 407,583 | +0.05(+0.33%) |
Apr 17, 2017 | 15.17 | 15.51 | 15.17 | 15.35 | 398,274 | +0.16(+1.05%) |
Apr 13, 2017 | 15.50 | 15.57 | 15.13 | 15.19 | 589,390 | -0.32(-2.06%) |
Apr 12, 2017 | 15.71 | 15.82 | 15.47 | 15.51 | 402,916 | -0.30(-1.90%) |
Apr 11, 2017 | 16.23 | 16.33 | 15.61 | 15.81 | 453,590 | -0.44(-2.71%) |
Apr 10, 2017 | 16.21 | 16.34 | 15.97 | 16.25 | 405,808 | +0.04(+0.25%) |
Apr 07, 2017 | 16.20 | 16.45 | 16.05 | 16.21 | 2,246,165 | -0.68(-4.03%) |
Apr 06, 2017 | 16.80 | 16.94 | 16.61 | 16.89 | 196,893 | +0.08(+0.48%) |
Apr 05, 2017 | 17.15 | 17.28 | 16.76 | 16.81 | 211,989 | -0.25(-1.47%) |
Apr 04, 2017 | 17.09 | 17.29 | 16.99 | 17.06 | 221,034 | -0.14(-0.81%) |
Apr 03, 2017 | 17.38 | 17.48 | 16.94 | 17.20 | 251,423 | -0.15(-0.86%) |
Mar 31, 2017 | 17.65 | 17.90 | 17.30 | 17.35 | 518,720 | -0.23(-1.31%) |
Mar 30, 2017 | 17.50 | 18.11 | 17.48 | 17.58 | 936,199 | +0.29(+1.68%) |
Mar 29, 2017 | 17.08 | 17.31 | 16.93 | 17.29 | 191,362 | +0.24(+1.41%) |
Mar 28, 2017 | 16.91 | 17.06 | 16.82 | 17.05 | 93,862 | +0.06(+0.35%) |
Mar 27, 2017 | 16.77 | 17.06 | 16.63 | 16.99 | 102,089 | +0.02(+0.12%) |
Mar 24, 2017 | 16.98 | 17.29 | 16.87 | 16.97 | 118,129 | +0.05(+0.30%) |
Mar 23, 2017 | 16.91 | 17.15 | 16.84 | 16.92 | 120,355 | +0.02(+0.12%) |
Mar 22, 2017 | 16.79 | 16.94 | 16.67 | 16.90 | 191,659 | +0.08(+0.48%) |
Mar 21, 2017 | 16.95 | 17.07 | 16.79 | 16.82 | 142,339 | -0.04(-0.24%) |
Mar 20, 2017 | 17.12 | 17.25 | 16.81 | 16.86 | 107,599 | -0.28(-1.63%) |
Mar 17, 2017 | 17.03 | 17.40 | 17.01 | 17.14 | 329,180 | +0.05(+0.29%) |
Mar 16, 2017 | 17.21 | 17.21 | 16.95 | 17.09 | 109,476 | -0.04(-0.23%) |
Mar 15, 2017 | 16.80 | 17.26 | 16.75 | 17.13 | 180,115 | +0.37(+2.21%) |
Mar 14, 2017 | 16.85 | 16.88 | 16.61 | 16.76 | 75,287 | -0.13(-0.77%) |
Mar 13, 2017 | 16.72 | 16.91 | 16.65 | 16.89 | 74,601 | +0.11(+0.66%) |
Mar 10, 2017 | 16.67 | 16.84 | 16.60 | 16.78 | 98,257 | +0.17(+1.02%) |
Mar 09, 2017 | 16.59 | 16.86 | 16.52 | 16.61 | 73,985 | +0.01(+0.06%) |
Mar 08, 2017 | 16.47 | 16.72 | 16.38 | 16.60 | 342,926 | +0.19(+1.16%) |
Mar 07, 2017 | 16.56 | 16.57 | 16.33 | 16.41 | 92,569 | -0.13(-0.79%) |
Mar 06, 2017 | 16.62 | 16.75 | 16.40 | 16.54 | 131,196 | -0.12(-0.72%) |
Mar 03, 2017 | 16.66 | 16.75 | 16.46 | 16.66 | 167,486 | -0.01(-0.06%) |
Mar 02, 2017 | 16.69 | 16.84 | 16.43 | 16.67 | 99,389 | -0.01(-0.06%) |
Mar 01, 2017 | 16.49 | 16.70 | 16.35 | 16.68 | 108,554 | +0.33(+2.02%) |
Feb 28, 2017 | 16.43 | 16.56 | 16.25 | 16.35 | 146,411 | -0.15(-0.91%) |
Feb 27, 2017 | 16.51 | 16.71 | 16.27 | 16.50 | 153,275 | -0.04(-0.24%) |
Feb 24, 2017 | 16.32 | 16.57 | 16.31 | 16.54 | 99,124 | +0.07(+0.43%) |
Feb 23, 2017 | 16.63 | 16.63 | 16.23 | 16.47 | 125,078 | -0.05(-0.30%) |
Feb 22, 2017 | 16.35 | 16.54 | 16.14 | 16.52 | 131,267 | +0.17(+1.04%) |
Feb 21, 2017 | 16.56 | 16.75 | 16.31 | 16.35 | 135,248 | -0.18(-1.09%) |
Feb 17, 2017 | 16.53 | 16.53 | 16.53 | 0 | +0.04(+0.24%) | |
Feb 16, 2017 | 16.30 | 16.53 | 16.12 | 16.49 | 158,730 | +0.17(+1.04%) |
Feb 15, 2017 | 16.52 | 16.70 | 16.24 | 16.32 | 183,962 | -0.28(-1.69%) |
Feb 14, 2017 | 16.65 | 16.84 | 16.58 | 16.60 | 152,169 | -0.13(-0.78%) |
Feb 13, 2017 | 16.79 | 16.96 | 16.64 | 16.73 | 214,970 | +0.09(+0.54%) |
Feb 10, 2017 | 16.01 | 16.64 | 16.01 | 16.64 | 189,201 | +0.53(+3.29%) |
Feb 09, 2017 | 16.06 | 16.20 | 15.64 | 16.11 | 435,152 | -0.02(-0.12%) |
Feb 08, 2017 | 16.23 | 16.41 | 15.91 | 16.13 | 250,100 | -0.09(-0.55%) |
Feb 07, 2017 | 16.29 | 16.43 | 16.14 | 16.22 | 113,046 | +0.00(+0.00%) |
Feb 06, 2017 | 16.20 | 16.32 | 16.09 | 16.22 | 92,421 | -0.08(-0.49%) |
Feb 03, 2017 | 16.22 | 16.30 | 16.15 | 16.30 | 96,502 | +0.15(+0.93%) |
Feb 02, 2017 | 16.05 | 16.27 | 16.01 | 16.15 | 140,111 | +0.02(+0.12%) |
Feb 01, 2017 | 16.19 | 16.36 | 16.05 | 16.13 | 127,878 | +0.04(+0.22%) |
Jan 31, 2017 | 15.81 | 16.17 | 15.81 | 16.09 | 144,770 | +0.20(+1.29%) |
Jan 30, 2017 | 16.50 | 16.50 | 15.87 | 15.89 | 182,796 | -0.69(-4.16%) |
Jan 27, 2017 | 16.34 | 16.66 | 16.33 | 16.58 | 184,923 | +0.22(+1.34%) |
Jan 26, 2017 | 16.52 | 16.57 | 16.32 | 16.36 | 165,403 | -0.23(-1.42%) |
Jan 25, 2017 | 16.48 | 16.79 | 16.48 | 16.59 | 200,958 | +0.11(+0.64%) |
Jan 24, 2017 | 16.59 | 16.59 | 16.25 | 16.49 | 251,269 | -0.07(-0.42%) |
Jan 23, 2017 | 16.81 | 16.92 | 16.54 | 16.56 | 167,910 | -0.28(-1.66%) |
Jan 20, 2017 | 16.80 | 16.95 | 16.65 | 16.84 | 181,300 | +0.03(+0.18%) |
Jan 19, 2017 | 17.35 | 17.35 | 16.78 | 16.81 | 188,040 | -0.54(-3.11%) |
Jan 18, 2017 | 17.51 | 17.55 | 17.14 | 17.35 | 190,245 | -0.20(-1.17%) |
Jan 17, 2017 | 17.87 | 17.95 | 17.44 | 17.55 | 229,746 | -0.25(-1.43%) |
Jan 13, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.53(+3.07%) | |
Jan 12, 2017 | 17.21 | 17.34 | 16.91 | 17.28 | 187,027 | +0.04(+0.23%) |
Jan 11, 2017 | 17.33 | 17.48 | 17.05 | 17.24 | 470,854 | -0.21(-1.20%) |
Jan 10, 2017 | 17.07 | 17.51 | 16.78 | 17.45 | 467,934 | +0.45(+2.65%) |
Jan 09, 2017 | 16.82 | 17.23 | 16.69 | 17.00 | 653,779 | +0.25(+1.49%) |
Jan 06, 2017 | 17.17 | 17.20 | 16.00 | 16.75 | 714,758 | +0.04(+0.24%) |
Jan 05, 2017 | 16.70 | 16.94 | 16.61 | 16.71 | 345,506 | -0.04(-0.24%) |
Jan 04, 2017 | 16.61 | 16.79 | 16.54 | 16.75 | 248,979 | +0.11(+0.66%) |
Jan 03, 2017 | 17.02 | 17.02 | 16.33 | 16.64 | 236,808 | -0.23(-1.36%) |
Dec 30, 2016 | 16.87 | 16.87 | 16.87 | 0 | -0.04(-0.24%) | |
Dec 29, 2016 | 16.65 | 16.96 | 16.65 | 16.91 | 135,680 | +0.20(+1.20%) |
Dec 28, 2016 | 16.90 | 16.90 | 16.60 | 16.71 | 74,707 | -0.14(-0.83%) |
Dec 27, 2016 | 16.80 | 16.98 | 16.80 | 16.85 | 55,739 | -0.01(-0.06%) |
Dec 23, 2016 | 16.86 | 16.86 | 16.86 | 0 | +0.06(+0.36%) | |
Dec 22, 2016 | 17.02 | 17.03 | 16.73 | 16.80 | 79,318 | -0.19(-1.12%) |
Dec 21, 2016 | 16.74 | 17.12 | 16.70 | 16.99 | 256,360 | +0.20(+1.19%) |
Dec 20, 2016 | 16.73 | 16.90 | 16.41 | 16.79 | 262,718 | +0.06(+0.36%) |
Dec 19, 2016 | 16.85 | 17.09 | 16.72 | 16.73 | 159,443 | -0.02(-0.12%) |
Dec 16, 2016 | 17.06 | 17.11 | 16.68 | 16.75 | 562,811 | -0.26(-1.53%) |
Dec 15, 2016 | 16.99 | 17.19 | 16.86 | 17.01 | 239,413 | +0.11(+0.65%) |
Dec 14, 2016 | 16.72 | 17.00 | 16.44 | 16.90 | 218,082 | +0.09(+0.54%) |
Dec 13, 2016 | 17.05 | 17.39 | 16.77 | 16.81 | 319,726 | -0.23(-1.35%) |
Dec 12, 2016 | 17.07 | 17.25 | 16.87 | 17.04 | 300,018 | +0.00(+0.00%) |
Dec 09, 2016 | 17.07 | 17.15 | 16.86 | 17.04 | 319,049 | -0.07(-0.41%) |
Dec 08, 2016 | 16.70 | 17.12 | 16.57 | 17.11 | 292,014 | +0.37(+2.21%) |
Dec 07, 2016 | 16.62 | 16.79 | 16.34 | 16.74 | 240,750 | +0.12(+0.72%) |
Dec 06, 2016 | 16.45 | 16.71 | 16.22 | 16.62 | 177,445 | +0.19(+1.16%) |
Dec 05, 2016 | 16.47 | 16.82 | 16.34 | 16.43 | 249,358 | -0.04(-0.24%) |
Dec 02, 2016 | 16.18 | 16.56 | 16.18 | 16.47 | 242,932 | +0.28(+1.73%) |
Dec 01, 2016 | 16.28 | 16.55 | 15.91 | 16.19 | 304,778 | -0.11(-0.67%) |
Nov 30, 2016 | 16.80 | 16.91 | 16.29 | 16.30 | 161,451 | -0.52(-3.09%) |
Nov 29, 2016 | 16.95 | 17.34 | 16.77 | 16.82 | 410,194 | -0.08(-0.47%) |
Nov 28, 2016 | 16.73 | 17.04 | 16.48 | 16.90 | 321,100 | +0.13(+0.78%) |
Nov 25, 2016 | 16.97 | 17.13 | 16.76 | 16.77 | 84,759 | -0.11(-0.65%) |
Nov 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | +0.19(+1.14%) | |
Nov 22, 2016 | 16.82 | 16.82 | 16.32 | 16.69 | 158,130 | -0.09(-0.54%) |
Nov 21, 2016 | 16.80 | 16.85 | 16.51 | 16.78 | 307,227 | -0.04(-0.24%) |
Nov 18, 2016 | 16.75 | 17.01 | 16.63 | 16.82 | 340,475 | +0.04(+0.24%) |
Nov 17, 2016 | 16.75 | 17.04 | 16.70 | 16.78 | 481,335 | +0.14(+0.84%) |
Nov 16, 2016 | 16.35 | 16.70 | 15.99 | 16.64 | 646,031 | +0.29(+1.77%) |
Nov 15, 2016 | 16.71 | 17.05 | 15.93 | 16.35 | 1,785,018 | -0.70(-4.11%) |
Nov 14, 2016 | 17.15 | 17.29 | 16.95 | 17.05 | 311,999 | +0.15(+0.89%) |
Nov 11, 2016 | 16.50 | 17.35 | 16.43 | 16.90 | 368,646 | +0.39(+2.36%) |
Nov 10, 2016 | 16.22 | 16.60 | 15.92 | 16.51 | 355,909 | +0.51(+3.19%) |
Nov 09, 2016 | 16.19 | 16.25 | 15.74 | 16.00 | 331,197 | -0.19(-1.17%) |
Nov 08, 2016 | 16.02 | 16.39 | 15.96 | 16.19 | 216,015 | +0.07(+0.43%) |
Nov 07, 2016 | 16.18 | 16.26 | 15.84 | 16.12 | 405,965 | +0.27(+1.70%) |
Nov 04, 2016 | 15.92 | 16.30 | 15.77 | 15.85 | 391,666 | +0.33(+2.13%) |
Nov 03, 2016 | 15.74 | 15.90 | 15.47 | 15.52 | 192,430 | -0.23(-1.46%) |
Nov 02, 2016 | 16.00 | 16.21 | 15.63 | 15.75 | 330,871 | -0.25(-1.56%) |
Nov 01, 2016 | 15.96 | 16.16 | 15.76 | 16.00 | 427,302 | +0.06(+0.38%) |
Oct 31, 2016 | 15.48 | 16.00 | 15.29 | 15.94 | 470,689 | +0.54(+3.51%) |
Oct 28, 2016 | 15.78 | 15.92 | 15.38 | 15.40 | 241,037 | -0.44(-2.78%) |
Oct 27, 2016 | 16.25 | 16.34 | 15.82 | 15.84 | 289,232 | -0.50(-3.06%) |
Oct 26, 2016 | 16.80 | 16.80 | 16.30 | 16.34 | 372,377 | -0.39(-2.33%) |
Oct 25, 2016 | 17.20 | 17.22 | 16.63 | 16.73 | 242,308 | -0.53(-3.07%) |
Oct 24, 2016 | 16.89 | 17.27 | 16.85 | 17.26 | 262,089 | +0.37(+2.19%) |
Oct 21, 2016 | 17.17 | 17.27 | 16.84 | 16.89 | 196,560 | -0.42(-2.43%) |
Oct 20, 2016 | 17.13 | 17.44 | 17.03 | 17.31 | 388,167 | +0.20(+1.17%) |
Oct 19, 2016 | 16.87 | 17.33 | 16.87 | 17.11 | 979,579 | +0.18(+1.06%) |
Oct 18, 2016 | 17.05 | 17.13 | 16.92 | 16.93 | 518,899 | -0.02(-0.12%) |
Oct 17, 2016 | 17.19 | 17.37 | 16.91 | 16.95 | 511,723 | -0.12(-0.70%) |
Oct 14, 2016 | 17.10 | 17.14 | 16.91 | 17.07 | 319,240 | +0.07(+0.41%) |
Oct 13, 2016 | 17.00 | 17.25 | 16.95 | 17.00 | 323,821 | -0.14(-0.82%) |
Oct 12, 2016 | 17.06 | 17.33 | 16.96 | 17.14 | 502,204 | +0.16(+0.94%) |
Oct 11, 2016 | 17.15 | 17.22 | 16.74 | 16.98 | 380,658 | -0.30(-1.74%) |
Oct 10, 2016 | 16.72 | 17.37 | 16.72 | 17.28 | 862,786 | +0.70(+4.22%) |
Oct 07, 2016 | 16.60 | 16.90 | 16.54 | 16.58 | 804,550 | +0.05(+0.33%) |
Oct 06, 2016 | 16.49 | 16.88 | 16.40 | 16.52 | 544,707 | +0.05(+0.33%) |
Oct 05, 2016 | 17.60 | 17.62 | 16.02 | 16.47 | 556,591 | -0.83(-4.80%) |
Oct 04, 2016 | 17.61 | 17.63 | 17.16 | 17.30 | 238,855 | -0.13(-0.75%) |
Oct 03, 2016 | 17.62 | 17.64 | 17.03 | 17.43 | 173,830 | -0.11(-0.63%) |
Sep 30, 2016 | 17.20 | 17.62 | 17.02 | 17.54 | 173,443 | +0.53(+3.12%) |
Sep 29, 2016 | 17.01 | 17.15 | 16.79 | 17.01 | 181,441 | -0.01(-0.06%) |
Sep 28, 2016 | 16.89 | 17.10 | 16.81 | 17.02 | 203,801 | +0.09(+0.53%) |
Sep 27, 2016 | 17.16 | 17.23 | 16.75 | 16.93 | 160,212 | -0.24(-1.40%) |
Sep 26, 2016 | 17.39 | 17.43 | 17.12 | 17.17 | 95,504 | -0.23(-1.32%) |
Sep 23, 2016 | 17.40 | 17.47 | 17.18 | 17.40 | 103,345 | -0.10(-0.57%) |
Sep 22, 2016 | 17.50 | 17.54 | 17.27 | 17.50 | 155,912 | +0.09(+0.52%) |
Sep 21, 2016 | 17.00 | 17.42 | 16.98 | 17.41 | 117,749 | +0.52(+3.08%) |
Sep 20, 2016 | 16.98 | 17.10 | 16.84 | 16.89 | 109,569 | +0.06(+0.36%) |
Sep 19, 2016 | 16.75 | 16.93 | 16.70 | 16.83 | 194,697 | +0.08(+0.48%) |
Sep 16, 2016 | 16.65 | 16.91 | 15.96 | 16.75 | 279,952 | +0.16(+0.96%) |
Sep 15, 2016 | 16.24 | 16.62 | 16.23 | 16.59 | 192,325 | +0.35(+2.16%) |
Sep 14, 2016 | 16.30 | 16.50 | 16.13 | 16.24 | 88,670 | +0.04(+0.25%) |
Sep 13, 2016 | 16.73 | 16.73 | 16.19 | 16.20 | 109,643 | -0.52(-3.11%) |
Sep 12, 2016 | 16.39 | 16.77 | 16.24 | 16.72 | 119,052 | +0.32(+1.95%) |
Sep 09, 2016 | 16.85 | 16.85 | 16.39 | 16.40 | 88,160 | -0.60(-3.53%) |
Sep 08, 2016 | 17.19 | 17.29 | 16.85 | 17.00 | 144,659 | -0.26(-1.51%) |
Sep 07, 2016 | 16.89 | 17.32 | 16.89 | 17.26 | 228,079 | +0.37(+2.19%) |
Sep 06, 2016 | 16.67 | 16.90 | 16.55 | 16.89 | 80,588 | +0.14(+0.84%) |
Sep 02, 2016 | 16.62 | 16.75 | 16.75 | 16.75 | 65,800 | +0.17(+1.03%) |
Sep 01, 2016 | 16.57 | 16.61 | 16.36 | 16.58 | 98,463 | +0.04(+0.24%) |
Aug 31, 2016 | 16.78 | 17.02 | 16.41 | 16.54 | 140,523 | -0.23(-1.37%) |
Aug 30, 2016 | 16.93 | 17.05 | 16.72 | 16.77 | 93,127 | -0.06(-0.36%) |
Aug 29, 2016 | 16.52 | 16.86 | 16.50 | 16.83 | 122,451 | +0.27(+1.63%) |
Aug 26, 2016 | 16.55 | 16.76 | 16.43 | 16.56 | 92,921 | +0.05(+0.30%) |
Aug 25, 2016 | 16.40 | 16.52 | 16.32 | 16.51 | 230,083 | +0.02(+0.12%) |
Aug 24, 2016 | 16.69 | 16.79 | 16.40 | 16.49 | 152,030 | -0.23(-1.38%) |
Aug 23, 2016 | 16.86 | 16.90 | 16.51 | 16.72 | 176,083 | -0.04(-0.24%) |
Aug 22, 2016 | 16.29 | 16.88 | 16.29 | 16.76 | 297,929 | +0.57(+3.52%) |
Aug 19, 2016 | 16.08 | 16.30 | 15.92 | 16.19 | 118,007 | +0.12(+0.75%) |
Aug 18, 2016 | 15.74 | 16.09 | 15.74 | 16.07 | 289,359 | +0.39(+2.49%) |
Aug 17, 2016 | 15.66 | 15.92 | 15.56 | 15.68 | 147,739 | +0.05(+0.32%) |
Aug 16, 2016 | 16.01 | 16.04 | 15.60 | 15.63 | 174,140 | -0.36(-2.25%) |
Aug 15, 2016 | 15.93 | 16.09 | 15.71 | 15.99 | 182,852 | +0.27(+1.72%) |
Aug 12, 2016 | 15.62 | 15.77 | 15.51 | 15.72 | 319,070 | +0.07(+0.45%) |
Aug 11, 2016 | 15.65 | 15.78 | 15.58 | 15.65 | 148,510 | +0.08(+0.51%) |
Aug 10, 2016 | 15.73 | 15.74 | 15.22 | 15.57 | 123,557 | -0.15(-0.95%) |
Aug 09, 2016 | 15.38 | 15.82 | 15.38 | 15.72 | 180,620 | +0.23(+1.48%) |
Aug 08, 2016 | 15.31 | 15.69 | 15.15 | 15.49 | 298,921 | +0.24(+1.57%) |
Aug 05, 2016 | 15.30 | 15.70 | 15.23 | 15.25 | 137,221 | -0.03(-0.20%) |
Aug 04, 2016 | 15.18 | 15.50 | 15.16 | 15.28 | 297,615 | +0.09(+0.59%) |
Aug 03, 2016 | 15.33 | 15.34 | 14.96 | 15.19 | 358,383 | -0.11(-0.72%) |
Aug 02, 2016 | 15.66 | 16.34 | 15.21 | 15.30 | 3,423,846 | -1.22(-7.38%) |
Aug 01, 2016 | 16.60 | 16.62 | 16.31 | 16.52 | 250,607 | -0.07(-0.42%) |
Jul 29, 2016 | 16.39 | 16.70 | 16.39 | 16.59 | 182,485 | +0.07(+0.42%) |
Jul 28, 2016 | 16.51 | 16.77 | 16.48 | 16.52 | 95,423 | -0.07(-0.42%) |
Jul 27, 2016 | 16.60 | 16.67 | 16.34 | 16.59 | 151,114 | -0.04(-0.24%) |
Jul 26, 2016 | 16.43 | 16.93 | 16.38 | 16.63 | 306,077 | +0.14(+0.85%) |
Jul 25, 2016 | 16.56 | 16.60 | 16.41 | 16.49 | 260,100 | -0.03(-0.18%) |
Jul 22, 2016 | 16.63 | 16.73 | 16.40 | 16.52 | 167,672 | -0.18(-1.08%) |
Jul 21, 2016 | 16.71 | 16.80 | 16.52 | 16.70 | 247,389 | +0.00(+0.00%) |
Jul 20, 2016 | 16.70 | 16.99 | 16.11 | 16.70 | 273,192 | -0.02(-0.12%) |
Jul 19, 2016 | 16.63 | 16.81 | 16.53 | 16.72 | 253,469 | +0.17(+1.03%) |
Jul 18, 2016 | 16.20 | 16.65 | 16.20 | 16.55 | 316,606 | +0.35(+2.16%) |
Jul 15, 2016 | 16.14 | 16.42 | 16.06 | 16.20 | 398,044 | +0.17(+1.06%) |
Jul 14, 2016 | 16.10 | 16.13 | 15.75 | 16.03 | 434,684 | +0.09(+0.56%) |
Jul 13, 2016 | 14.51 | 16.35 | 14.06 | 15.94 | 903,903 | +1.44(+9.93%) |
Jul 12, 2016 | 14.58 | 14.77 | 14.47 | 14.50 | 337,484 | +0.02(+0.14%) |
Jul 11, 2016 | 14.63 | 14.73 | 14.45 | 14.48 | 278,896 | -0.02(-0.14%) |
Jul 08, 2016 | 14.55 | 14.69 | 14.42 | 14.50 | 242,942 | +0.11(+0.76%) |
Jul 07, 2016 | 14.40 | 14.45 | 14.06 | 14.39 | 117,379 | +0.55(+3.97%) |
Jul 05, 2016 | 14.18 | 14.25 | 13.83 | 13.84 | 91,255 | -0.38(-2.67%) |
Jul 01, 2016 | 14.44 | 14.22 | 14.22 | 14.22 | 80,300 | -0.15(-1.04%) |
Jun 30, 2016 | 14.22 | 14.37 | 13.98 | 14.37 | 93,608 | +0.21(+1.48%) |
Jun 29, 2016 | 13.65 | 14.18 | 13.61 | 14.16 | 87,939 | +0.63(+4.66%) |
Jun 28, 2016 | 13.57 | 13.65 | 13.32 | 13.53 | 114,369 | +0.03(+0.22%) |
Jun 27, 2016 | 13.36 | 13.60 | 13.20 | 13.50 | 183,938 | +0.06(+0.45%) |
Jun 24, 2016 | 13.44 | 13.54 | 12.25 | 13.44 | 301,970 | -0.52(-3.72%) |
Jun 23, 2016 | 13.73 | 14.00 | 13.64 | 13.96 | 62,043 | +0.39(+2.87%) |
Jun 22, 2016 | 13.76 | 13.78 | 13.48 | 13.57 | 72,451 | -0.14(-1.02%) |
Jun 21, 2016 | 13.55 | 13.77 | 13.48 | 13.71 | 96,950 | +0.25(+1.86%) |
Jun 20, 2016 | 13.47 | 13.78 | 13.44 | 13.46 | 63,374 | +0.09(+0.67%) |
Jun 17, 2016 | 13.55 | 13.58 | 13.25 | 13.37 | 220,578 | -0.21(-1.55%) |
Jun 16, 2016 | 13.40 | 13.63 | 13.40 | 13.58 | 89,112 | +0.08(+0.59%) |
Jun 15, 2016 | 13.71 | 13.77 | 13.36 | 13.50 | 137,371 | -0.12(-0.88%) |
Jun 14, 2016 | 13.58 | 13.65 | 13.49 | 13.62 | 79,591 | +0.07(+0.52%) |
Jun 13, 2016 | 13.27 | 13.66 | 13.27 | 13.55 | 101,072 | +0.05(+0.37%) |
Jun 10, 2016 | 13.45 | 13.66 | 13.35 | 13.50 | 144,408 | -0.01(-0.07%) |
Jun 09, 2016 | 13.34 | 13.63 | 13.20 | 13.51 | 158,599 | +0.22(+1.66%) |
Jun 08, 2016 | 12.84 | 13.38 | 12.74 | 13.29 | 97,720 | +0.44(+3.42%) |
Jun 07, 2016 | 12.73 | 12.98 | 12.47 | 12.85 | 90,659 | +0.21(+1.66%) |
Jun 06, 2016 | 12.42 | 12.73 | 12.42 | 12.64 | 66,258 | +0.15(+1.20%) |
Jun 03, 2016 | 12.54 | 12.58 | 12.43 | 12.49 | 67,097 | -0.06(-0.48%) |
Jun 02, 2016 | 12.12 | 12.58 | 12.07 | 12.55 | 76,299 | +0.39(+3.21%) |
Jun 01, 2016 | 11.92 | 12.22 | 11.92 | 12.16 | 93,548 | +0.15(+1.25%) |
May 31, 2016 | 12.13 | 12.16 | 11.85 | 12.01 | 143,737 | -0.07(-0.58%) |
May 27, 2016 | 11.93 | 12.08 | 12.08 | 12.08 | 56,500 | +0.18(+1.51%) |
May 26, 2016 | 12.13 | 12.35 | 11.84 | 11.90 | 47,211 | -0.25(-2.06%) |
May 25, 2016 | 11.98 | 12.27 | 11.98 | 12.15 | 50,334 | +0.17(+1.42%) |
May 24, 2016 | 11.85 | 12.00 | 11.73 | 11.98 | 93,001 | +0.19(+1.61%) |
May 23, 2016 | 11.71 | 12.00 | 11.71 | 11.79 | 65,235 | +0.11(+0.94%) |
May 20, 2016 | 11.87 | 12.01 | 11.66 | 11.68 | 108,718 | -0.11(-0.93%) |
May 19, 2016 | 11.80 | 11.94 | 11.67 | 11.79 | 70,939 | -0.12(-1.01%) |
May 18, 2016 | 11.62 | 12.00 | 11.60 | 11.91 | 65,307 | +0.27(+2.32%) |
May 17, 2016 | 11.93 | 12.00 | 11.52 | 11.64 | 131,978 | -0.28(-2.35%) |
May 16, 2016 | 11.92 | 12.26 | 11.91 | 11.92 | 99,262 | +0.00(+0.00%) |
May 13, 2016 | 12.37 | 12.37 | 11.88 | 11.92 | 97,867 | -0.49(-3.95%) |
May 12, 2016 | 12.50 | 12.54 | 12.21 | 12.41 | 125,255 | +0.01(+0.08%) |
May 11, 2016 | 12.57 | 12.62 | 12.38 | 12.40 | 67,443 | -0.16(-1.27%) |
May 10, 2016 | 12.49 | 12.68 | 12.43 | 12.56 | 50,821 | +0.15(+1.21%) |
May 09, 2016 | 12.35 | 12.66 | 12.35 | 12.41 | 118,918 | -0.05(-0.40%) |
May 06, 2016 | 12.27 | 12.49 | 12.23 | 12.46 | 146,555 | +0.17(+1.38%) |
May 05, 2016 | 12.50 | 12.59 | 12.25 | 12.29 | 89,822 | -0.22(-1.76%) |
May 04, 2016 | 12.44 | 12.54 | 12.17 | 12.51 | 169,107 | -0.01(-0.08%) |
May 03, 2016 | 12.47 | 12.56 | 12.31 | 12.52 | 132,318 | -0.02(-0.16%) |