Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.47 | 18.83 | 18.47 | 18.60 | 166,559 | +0.27(+1.46%) |
Feb 27, 2017 | 18.69 | 18.74 | 18.20 | 18.34 | 236,074 | -0.22(-1.20%) |
Feb 24, 2017 | 19.01 | 19.54 | 18.29 | 18.56 | 321,288 | +0.22(+1.22%) |
Feb 23, 2017 | 18.92 | 19.05 | 18.16 | 18.34 | 180,236 | -0.40(-2.15%) |
Feb 22, 2017 | 18.83 | 19.27 | 18.74 | 18.74 | 185,098 | -0.54(-2.78%) |
Feb 21, 2017 | 18.78 | 19.36 | 18.78 | 19.27 | 138,729 | +0.63(+3.36%) |
Feb 17, 2017 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.96 | 19.14 | 18.65 | 18.65 | 66,032 | -0.22(-1.18%) |
Feb 15, 2017 | 18.96 | 19.01 | 18.69 | 18.87 | 72,860 | +0.00(+0.00%) |
Feb 14, 2017 | 19.01 | 19.01 | 18.74 | 18.87 | 87,191 | -0.09(-0.47%) |
Feb 13, 2017 | 19.23 | 19.32 | 18.87 | 18.96 | 91,843 | -0.09(-0.47%) |
Feb 10, 2017 | 18.96 | 19.19 | 18.74 | 19.05 | 77,340 | +0.18(+0.95%) |
Feb 09, 2017 | 18.92 | 18.96 | 18.60 | 18.87 | 69,190 | -0.09(-0.47%) |
Feb 08, 2017 | 18.78 | 18.96 | 18.56 | 18.96 | 86,341 | +0.09(+0.47%) |
Feb 07, 2017 | 18.96 | 18.98 | 18.51 | 18.87 | 75,026 | -0.13(-0.71%) |
Feb 06, 2017 | 19.01 | 19.01 | 18.83 | 19.01 | 112,124 | +0.04(+0.24%) |
Feb 03, 2017 | 18.56 | 19.03 | 18.56 | 18.96 | 72,826 | +0.40(+2.17%) |
Feb 02, 2017 | 18.74 | 18.74 | 18.34 | 18.56 | 89,490 | -0.18(-0.95%) |
Feb 01, 2017 | 18.69 | 18.92 | 18.56 | 18.74 | 93,059 | +0.27(+1.45%) |
Jan 31, 2017 | 18.74 | 18.83 | 18.25 | 18.47 | 65,269 | -0.31(-1.67%) |
Jan 30, 2017 | 18.78 | 18.83 | 18.11 | 18.78 | 74,344 | -0.09(-0.47%) |
Jan 27, 2017 | 18.34 | 18.87 | 18.20 | 18.87 | 121,339 | +0.49(+2.68%) |
Jan 26, 2017 | 18.51 | 18.51 | 17.98 | 18.38 | 78,215 | +0.00(+0.00%) |
Jan 25, 2017 | 18.20 | 18.47 | 18.11 | 18.38 | 260,797 | +0.22(+1.23%) |
Jan 24, 2017 | 18.07 | 18.25 | 17.84 | 18.16 | 86,968 | +0.31(+1.75%) |
Jan 23, 2017 | 17.98 | 18.20 | 17.66 | 17.84 | 123,992 | -0.09(-0.50%) |
Jan 20, 2017 | 17.84 | 18.20 | 17.75 | 17.93 | 79,710 | +0.22(+1.26%) |
Jan 19, 2017 | 17.75 | 17.84 | 17.53 | 17.71 | 43,496 | +0.09(+0.51%) |
Jan 18, 2017 | 18.07 | 18.13 | 17.58 | 17.62 | 85,927 | -0.45(-2.48%) |
Jan 17, 2017 | 18.02 | 18.36 | 17.84 | 18.07 | 128,431 | +0.22(+1.25%) |
Jan 13, 2017 | 17.84 | 17.84 | 17.84 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 18.16 | 18.16 | 17.80 | 17.84 | 49,443 | -0.22(-1.24%) |
Jan 11, 2017 | 17.84 | 18.20 | 17.71 | 18.07 | 100,499 | +0.40(+2.28%) |
Jan 10, 2017 | 17.08 | 17.75 | 16.90 | 17.66 | 86,422 | +0.72(+4.22%) |
Jan 09, 2017 | 17.17 | 17.44 | 16.90 | 16.95 | 45,680 | -0.45(-2.57%) |
Jan 06, 2017 | 17.26 | 17.40 | 16.95 | 17.40 | 72,047 | +0.27(+1.57%) |
Jan 05, 2017 | 17.44 | 17.62 | 16.97 | 17.13 | 39,067 | -0.22(-1.29%) |
Jan 04, 2017 | 17.13 | 17.53 | 17.13 | 17.35 | 65,119 | +0.31(+1.84%) |
Jan 03, 2017 | 17.13 | 17.35 | 17.04 | 17.04 | 122,433 | +0.18(+1.06%) |
Dec 30, 2016 | 16.86 | 16.86 | 16.86 | 0 | -0.72(-4.07%) | |
Dec 29, 2016 | 17.75 | 18.07 | 17.56 | 17.58 | 42,782 | -0.09(-0.51%) |
Dec 28, 2016 | 18.38 | 18.56 | 17.53 | 17.66 | 84,588 | -0.63(-3.42%) |
Dec 27, 2016 | 17.89 | 18.43 | 17.66 | 18.29 | 74,101 | +0.54(+3.02%) |
Dec 23, 2016 | 17.75 | 17.75 | 17.75 | 0 | -0.13(-0.75%) | |
Dec 22, 2016 | 18.07 | 18.07 | 17.81 | 17.89 | 146,909 | +0.04(+0.25%) |
Dec 21, 2016 | 18.20 | 18.43 | 17.75 | 17.84 | 131,916 | -0.09(-0.50%) |
Dec 20, 2016 | 17.58 | 18.65 | 17.44 | 17.93 | 300,529 | +0.49(+2.82%) |
Dec 19, 2016 | 17.66 | 17.66 | 17.35 | 17.44 | 23,331 | -0.09(-0.51%) |
Dec 16, 2016 | 17.80 | 17.84 | 17.44 | 17.53 | 102,698 | -0.27(-1.51%) |
Dec 15, 2016 | 17.49 | 17.80 | 17.22 | 17.80 | 48,207 | +0.36(+2.05%) |
Dec 14, 2016 | 17.62 | 17.84 | 17.40 | 17.44 | 36,605 | -0.18(-1.02%) |
Dec 13, 2016 | 17.71 | 17.89 | 17.53 | 17.62 | 29,672 | +0.00(+0.00%) |
Dec 12, 2016 | 17.71 | 17.71 | 17.49 | 17.62 | 30,700 | +0.04(+0.25%) |
Dec 09, 2016 | 17.71 | 17.89 | 17.31 | 17.58 | 28,296 | -0.04(-0.25%) |
Dec 08, 2016 | 16.99 | 17.71 | 16.99 | 17.62 | 22,831 | +0.54(+3.14%) |
Dec 07, 2016 | 16.64 | 17.13 | 16.64 | 17.08 | 72,873 | +0.36(+2.14%) |
Dec 06, 2016 | 16.95 | 17.04 | 16.73 | 16.73 | 82,626 | -0.09(-0.53%) |
Dec 05, 2016 | 17.22 | 17.31 | 16.68 | 16.82 | 79,363 | -0.22(-1.31%) |
Dec 02, 2016 | 17.08 | 17.08 | 16.86 | 17.04 | 102,761 | -0.09(-0.52%) |
Dec 01, 2016 | 17.26 | 17.26 | 16.95 | 17.13 | 53,933 | +0.04(+0.26%) |
Nov 30, 2016 | 17.13 | 17.26 | 17.06 | 17.08 | 60,156 | +0.09(+0.53%) |
Nov 29, 2016 | 17.22 | 17.40 | 16.86 | 16.99 | 84,960 | -0.40(-2.31%) |
Nov 28, 2016 | 17.26 | 17.44 | 17.09 | 17.40 | 20,418 | +0.00(+0.00%) |
Nov 25, 2016 | 17.58 | 17.66 | 16.95 | 17.40 | 27,910 | -0.18(-1.02%) |
Nov 23, 2016 | 17.58 | 17.58 | 17.58 | 0 | -0.09(-0.51%) | |
Nov 22, 2016 | 18.02 | 18.11 | 17.58 | 17.66 | 32,586 | -0.27(-1.50%) |
Nov 21, 2016 | 17.49 | 18.07 | 17.44 | 17.93 | 104,642 | +0.63(+3.62%) |
Nov 18, 2016 | 16.86 | 17.35 | 16.86 | 17.31 | 28,395 | +0.40(+2.38%) |
Nov 17, 2016 | 16.59 | 17.17 | 16.37 | 16.90 | 85,977 | +0.40(+2.44%) |
Nov 16, 2016 | 16.99 | 17.13 | 16.50 | 16.50 | 351,305 | -0.58(-3.40%) |
Nov 15, 2016 | 17.26 | 17.31 | 16.99 | 17.08 | 65,953 | -0.13(-0.78%) |
Nov 14, 2016 | 17.08 | 17.44 | 16.99 | 17.22 | 39,235 | +0.09(+0.52%) |
Nov 11, 2016 | 17.26 | 17.35 | 17.04 | 17.13 | 239,120 | -0.22(-1.29%) |
Nov 10, 2016 | 17.44 | 17.58 | 17.13 | 17.35 | 248,449 | +0.09(+0.52%) |
Nov 09, 2016 | 16.95 | 17.40 | 16.77 | 17.26 | 62,038 | +0.18(+1.05%) |
Nov 08, 2016 | 17.49 | 17.53 | 17.08 | 17.08 | 43,104 | -0.36(-2.05%) |
Nov 07, 2016 | 17.80 | 18.16 | 17.44 | 17.44 | 162,025 | -0.04(-0.26%) |
Nov 04, 2016 | 16.50 | 17.66 | 16.50 | 17.49 | 147,775 | +0.72(+4.27%) |
Nov 03, 2016 | 16.99 | 16.99 | 16.73 | 16.77 | 155,675 | -0.13(-0.79%) |
Nov 02, 2016 | 16.86 | 16.95 | 16.73 | 16.90 | 174,871 | +0.00(+0.00%) |
Nov 01, 2016 | 16.99 | 17.31 | 16.77 | 16.90 | 147,828 | +0.13(+0.80%) |
Oct 31, 2016 | 17.13 | 17.13 | 16.73 | 16.77 | 55,006 | -0.26(-1.52%) |
Oct 28, 2016 | 16.84 | 17.17 | 16.79 | 17.03 | 118,324 | +0.21(+1.28%) |
Oct 27, 2016 | 16.91 | 17.03 | 16.68 | 16.82 | 85,982 | -0.06(-0.37%) |
Oct 26, 2016 | 16.40 | 16.97 | 16.36 | 16.88 | 92,747 | +0.42(+2.55%) |
Oct 25, 2016 | 16.90 | 16.90 | 16.46 | 16.46 | 71,288 | -0.38(-2.28%) |
Oct 24, 2016 | 16.72 | 16.95 | 16.70 | 16.84 | 33,079 | +0.16(+0.97%) |
Oct 21, 2016 | 16.44 | 16.75 | 16.32 | 16.68 | 72,122 | +0.11(+0.65%) |
Oct 20, 2016 | 16.52 | 16.65 | 16.38 | 16.57 | 19,021 | +0.05(+0.32%) |
Oct 19, 2016 | 16.42 | 16.60 | 16.25 | 16.52 | 12,701 | +0.11(+0.65%) |
Oct 18, 2016 | 16.37 | 16.50 | 16.20 | 16.41 | 21,493 | +0.23(+1.44%) |
Oct 17, 2016 | 16.29 | 16.30 | 16.05 | 16.18 | 27,123 | -0.02(-0.11%) |
Oct 14, 2016 | 16.21 | 16.44 | 16.14 | 16.20 | 138,780 | -0.03(-0.17%) |
Oct 13, 2016 | 16.00 | 16.28 | 15.83 | 16.22 | 88,984 | +0.04(+0.22%) |
Oct 12, 2016 | 16.17 | 16.39 | 16.10 | 16.19 | 106,729 | +0.06(+0.39%) |
Oct 11, 2016 | 16.48 | 16.48 | 16.10 | 16.13 | 38,616 | -0.34(-2.06%) |
Oct 10, 2016 | 16.22 | 16.57 | 16.17 | 16.47 | 37,944 | +0.25(+1.54%) |
Oct 07, 2016 | 16.42 | 16.45 | 16.10 | 16.22 | 76,349 | -0.13(-0.77%) |
Oct 06, 2016 | 16.27 | 16.52 | 16.27 | 16.34 | 48,778 | +0.04(+0.22%) |
Oct 05, 2016 | 16.41 | 16.55 | 16.29 | 16.31 | 68,390 | -0.09(-0.55%) |
Oct 04, 2016 | 16.73 | 16.73 | 16.32 | 16.39 | 34,878 | -0.28(-1.66%) |
Oct 03, 2016 | 16.77 | 16.84 | 16.57 | 16.67 | 24,091 | -0.09(-0.53%) |
Sep 30, 2016 | 16.79 | 16.97 | 16.74 | 16.76 | 107,994 | +0.04(+0.21%) |
Sep 29, 2016 | 17.20 | 17.36 | 16.71 | 16.73 | 57,562 | -0.45(-2.60%) |
Sep 28, 2016 | 16.93 | 17.28 | 16.93 | 17.17 | 79,799 | +0.33(+1.96%) |
Sep 27, 2016 | 16.67 | 16.89 | 16.62 | 16.84 | 109,806 | +0.12(+0.70%) |
Sep 26, 2016 | 16.57 | 16.93 | 16.57 | 16.73 | 106,037 | +0.01(+0.05%) |
Sep 23, 2016 | 16.90 | 17.11 | 16.64 | 16.72 | 162,603 | -0.10(-0.59%) |
Sep 22, 2016 | 16.73 | 16.99 | 16.69 | 16.82 | 68,827 | +0.15(+0.91%) |
Sep 21, 2016 | 16.22 | 16.73 | 16.03 | 16.66 | 205,607 | +0.47(+2.87%) |
Sep 20, 2016 | 16.30 | 16.44 | 16.13 | 16.20 | 58,159 | -0.13(-0.77%) |
Sep 19, 2016 | 16.14 | 16.44 | 16.10 | 16.32 | 19,961 | +0.18(+1.11%) |
Sep 16, 2016 | 16.05 | 16.14 | 15.88 | 16.14 | 84,335 | +0.04(+0.22%) |
Sep 15, 2016 | 16.16 | 16.30 | 16.08 | 16.11 | 34,841 | +0.01(+0.06%) |
Sep 14, 2016 | 16.13 | 16.22 | 15.92 | 16.10 | 56,780 | +0.00(+0.00%) |
Sep 13, 2016 | 16.05 | 16.14 | 15.83 | 16.10 | 81,561 | -0.03(-0.17%) |
Sep 12, 2016 | 16.00 | 16.26 | 15.84 | 16.13 | 73,424 | -0.04(-0.28%) |
Sep 09, 2016 | 16.23 | 16.30 | 16.07 | 16.17 | 131,659 | -0.15(-0.93%) |
Sep 08, 2016 | 16.13 | 16.39 | 15.93 | 16.32 | 166,116 | +0.22(+1.39%) |
Sep 07, 2016 | 16.28 | 16.28 | 15.99 | 16.10 | 132,122 | -0.21(-1.26%) |
Sep 06, 2016 | 16.39 | 16.48 | 16.22 | 16.31 | 31,868 | -0.10(-0.60%) |
Sep 02, 2016 | 16.22 | 16.40 | 16.40 | 16.40 | 53,106 | +0.30(+1.89%) |
Sep 01, 2016 | 16.19 | 16.19 | 15.88 | 16.10 | 20,528 | +0.01(+0.06%) |
Aug 31, 2016 | 16.10 | 16.25 | 16.01 | 16.09 | 18,388 | -0.07(-0.44%) |
Aug 30, 2016 | 16.32 | 16.53 | 16.05 | 16.16 | 65,334 | -0.16(-0.99%) |
Aug 29, 2016 | 16.32 | 16.53 | 16.28 | 16.32 | 36,487 | -0.06(-0.38%) |
Aug 26, 2016 | 16.53 | 16.70 | 16.32 | 16.39 | 14,996 | -0.13(-0.81%) |
Aug 25, 2016 | 16.52 | 16.77 | 16.44 | 16.52 | 55,492 | -0.04(-0.27%) |
Aug 24, 2016 | 16.47 | 16.70 | 16.39 | 16.56 | 157,759 | +0.13(+0.82%) |
Aug 23, 2016 | 16.48 | 16.73 | 16.31 | 16.43 | 42,891 | +0.04(+0.27%) |
Aug 22, 2016 | 16.18 | 16.40 | 16.02 | 16.39 | 65,773 | +0.12(+0.71%) |
Aug 19, 2016 | 16.14 | 16.44 | 16.03 | 16.27 | 32,995 | +0.12(+0.72%) |
Aug 18, 2016 | 16.03 | 16.23 | 15.82 | 16.15 | 43,304 | +0.13(+0.84%) |
Aug 17, 2016 | 16.46 | 16.46 | 15.83 | 16.02 | 122,987 | -0.44(-2.66%) |
Aug 16, 2016 | 16.27 | 16.47 | 16.14 | 16.46 | 46,023 | +0.23(+1.43%) |
Aug 15, 2016 | 16.12 | 16.43 | 16.12 | 16.22 | 34,484 | +0.12(+0.72%) |
Aug 12, 2016 | 16.04 | 16.29 | 15.84 | 16.11 | 39,789 | +0.07(+0.45%) |
Aug 11, 2016 | 15.52 | 16.06 | 15.39 | 16.04 | 198,865 | +0.71(+4.61%) |
Aug 10, 2016 | 15.36 | 15.45 | 15.17 | 15.33 | 171,540 | -0.10(-0.64%) |
Aug 09, 2016 | 15.43 | 15.52 | 15.28 | 15.43 | 74,238 | +0.03(+0.17%) |
Aug 08, 2016 | 15.47 | 15.48 | 15.16 | 15.40 | 53,051 | -0.11(-0.69%) |
Aug 05, 2016 | 14.33 | 15.56 | 14.33 | 15.51 | 167,666 | +0.93(+6.38%) |
Aug 04, 2016 | 14.48 | 14.65 | 14.45 | 14.58 | 26,779 | +0.08(+0.56%) |
Aug 03, 2016 | 14.38 | 14.61 | 14.31 | 14.50 | 33,584 | +0.05(+0.37%) |
Aug 02, 2016 | 14.59 | 14.94 | 14.38 | 14.45 | 167,053 | -0.21(-1.40%) |
Aug 01, 2016 | 14.61 | 14.65 | 14.40 | 14.65 | 41,785 | +0.03(+0.18%) |
Jul 29, 2016 | 14.57 | 14.65 | 14.45 | 14.62 | 67,623 | -0.04(-0.24%) |
Jul 28, 2016 | 14.54 | 14.70 | 14.37 | 14.66 | 93,213 | +0.13(+0.86%) |
Jul 27, 2016 | 14.61 | 14.61 | 14.38 | 14.53 | 39,168 | -0.04(-0.25%) |
Jul 26, 2016 | 14.78 | 14.86 | 14.53 | 14.57 | 22,614 | -0.21(-1.39%) |
Jul 25, 2016 | 14.86 | 14.86 | 14.45 | 14.78 | 29,909 | -0.16(-1.08%) |
Jul 22, 2016 | 14.90 | 15.15 | 14.81 | 14.94 | 34,443 | +0.09(+0.60%) |
Jul 21, 2016 | 14.78 | 15.21 | 14.77 | 14.85 | 56,341 | -0.05(-0.36%) |
Jul 20, 2016 | 14.49 | 14.93 | 14.45 | 14.90 | 96,341 | +0.40(+2.78%) |
Jul 19, 2016 | 14.52 | 14.59 | 14.28 | 14.50 | 74,925 | -0.09(-0.61%) |
Jul 18, 2016 | 14.57 | 14.83 | 14.37 | 14.59 | 70,731 | -0.07(-0.49%) |
Jul 15, 2016 | 14.66 | 14.77 | 14.51 | 14.66 | 35,153 | -0.07(-0.49%) |
Jul 14, 2016 | 14.79 | 14.79 | 14.63 | 14.73 | 34,460 | -0.13(-0.90%) |
Jul 13, 2016 | 14.75 | 14.90 | 14.46 | 14.87 | 28,250 | +0.13(+0.85%) |
Jul 12, 2016 | 14.53 | 14.87 | 14.53 | 14.74 | 40,169 | +0.26(+1.79%) |
Jul 11, 2016 | 14.53 | 14.53 | 14.36 | 14.48 | 23,791 | -0.11(-0.74%) |
Jul 08, 2016 | 14.19 | 14.66 | 14.11 | 14.59 | 22,716 | +0.48(+3.42%) |
Jul 07, 2016 | 14.01 | 14.22 | 13.98 | 14.11 | 36,632 | +0.03(+0.19%) |
Jul 06, 2016 | 13.69 | 14.18 | 13.53 | 14.08 | 81,794 | +0.27(+1.94%) |
Jul 05, 2016 | 14.34 | 14.41 | 13.75 | 13.81 | 57,127 | -0.67(-4.63%) |
Jul 01, 2016 | 14.17 | 14.48 | 14.48 | 14.48 | 44,274 | +0.27(+1.89%) |
Jun 30, 2016 | 13.68 | 14.23 | 13.62 | 14.21 | 64,729 | +0.62(+4.54%) |
Jun 29, 2016 | 13.35 | 13.67 | 13.20 | 13.60 | 117,835 | +0.37(+2.77%) |
Jun 28, 2016 | 13.15 | 13.45 | 13.11 | 13.23 | 96,386 | +0.20(+1.51%) |
Jun 27, 2016 | 14.05 | 14.05 | 12.92 | 13.03 | 93,556 | -1.26(-8.82%) |
Jun 24, 2016 | 14.58 | 14.81 | 14.24 | 14.29 | 61,466 | -0.65(-4.37%) |
Jun 23, 2016 | 14.98 | 15.16 | 14.74 | 14.95 | 95,670 | +0.01(+0.06%) |
Jun 22, 2016 | 14.70 | 14.99 | 14.51 | 14.94 | 45,261 | +0.31(+2.14%) |
Jun 21, 2016 | 14.75 | 14.87 | 14.54 | 14.62 | 21,742 | -0.14(-0.97%) |
Jun 20, 2016 | 14.90 | 14.94 | 14.65 | 14.77 | 38,308 | +0.03(+0.18%) |
Jun 17, 2016 | 14.56 | 14.78 | 14.47 | 14.74 | 34,991 | +0.21(+1.48%) |
Jun 16, 2016 | 14.30 | 14.61 | 14.05 | 14.53 | 56,409 | +0.11(+0.74%) |
Jun 15, 2016 | 14.15 | 14.48 | 14.05 | 14.42 | 39,600 | +0.20(+1.38%) |
Jun 14, 2016 | 14.59 | 14.64 | 13.77 | 14.22 | 94,052 | -0.36(-2.45%) |
Jun 13, 2016 | 14.86 | 14.88 | 14.53 | 14.58 | 36,731 | -0.30(-2.04%) |
Jun 10, 2016 | 14.48 | 15.03 | 14.48 | 14.88 | 79,526 | +0.43(+2.97%) |
Jun 09, 2016 | 14.74 | 14.74 | 14.33 | 14.45 | 60,551 | -0.30(-2.06%) |
Jun 08, 2016 | 15.03 | 15.06 | 14.76 | 14.76 | 35,453 | -0.14(-0.96%) |
Jun 07, 2016 | 14.78 | 15.23 | 14.76 | 14.90 | 94,822 | +0.13(+0.91%) |
Jun 06, 2016 | 14.45 | 14.96 | 14.45 | 14.77 | 68,698 | +0.27(+1.85%) |
Jun 03, 2016 | 14.48 | 14.61 | 14.31 | 14.50 | 68,913 | -0.06(-0.43%) |
Jun 02, 2016 | 14.31 | 14.56 | 14.20 | 14.56 | 97,973 | +0.16(+1.12%) |
Jun 01, 2016 | 14.17 | 14.40 | 14.08 | 14.40 | 39,022 | +0.21(+1.45%) |
May 31, 2016 | 13.91 | 14.31 | 13.72 | 14.19 | 64,620 | +0.23(+1.67%) |
May 27, 2016 | 13.59 | 13.96 | 13.96 | 13.96 | 48,187 | +0.32(+2.36%) |
May 26, 2016 | 13.56 | 13.73 | 13.39 | 13.64 | 102,394 | +0.05(+0.40%) |
May 25, 2016 | 13.62 | 13.91 | 13.49 | 13.59 | 214,381 | -0.05(-0.39%) |
May 24, 2016 | 13.32 | 13.72 | 13.16 | 13.64 | 41,392 | +0.31(+2.35%) |
May 23, 2016 | 13.41 | 13.47 | 13.22 | 13.33 | 47,772 | -0.04(-0.27%) |
May 20, 2016 | 13.19 | 13.52 | 13.19 | 13.36 | 40,040 | +0.26(+1.98%) |
May 19, 2016 | 13.05 | 13.16 | 12.89 | 13.10 | 49,033 | -0.08(-0.61%) |
May 18, 2016 | 12.93 | 13.20 | 12.93 | 13.18 | 47,964 | +0.03(+0.20%) |
May 17, 2016 | 13.15 | 13.25 | 12.89 | 13.16 | 80,324 | -0.02(-0.14%) |
May 16, 2016 | 13.19 | 13.34 | 12.98 | 13.17 | 55,232 | +0.04(+0.34%) |
May 13, 2016 | 13.28 | 13.28 | 13.08 | 13.13 | 13,236 | -0.14(-1.08%) |
May 12, 2016 | 13.63 | 13.70 | 13.19 | 13.27 | 48,078 | -0.26(-1.92%) |
May 11, 2016 | 13.68 | 13.82 | 13.45 | 13.53 | 35,076 | -0.14(-1.05%) |
May 10, 2016 | 13.55 | 13.75 | 13.54 | 13.68 | 20,226 | +0.15(+1.12%) |
May 09, 2016 | 13.74 | 13.93 | 13.42 | 13.52 | 85,928 | -0.16(-1.18%) |
May 06, 2016 | 12.96 | 14.85 | 12.80 | 13.68 | 245,353 | +1.32(+10.71%) |
May 05, 2016 | 12.65 | 12.65 | 12.23 | 12.36 | 45,644 | -0.19(-1.50%) |
May 04, 2016 | 12.63 | 12.71 | 12.54 | 12.55 | 57,322 | -0.07(-0.57%) |
May 03, 2016 | 12.82 | 12.82 | 12.43 | 12.62 | 42,465 | -0.21(-1.67%) |
May 02, 2016 | 12.71 | 12.92 | 12.48 | 12.84 | 46,812 | +0.12(+0.91%) |
Apr 29, 2016 | 13.26 | 13.43 | 12.58 | 12.72 | 88,219 | -0.54(-4.05%) |
Apr 28, 2016 | 12.67 | 13.34 | 12.63 | 13.26 | 115,547 | +0.58(+4.59%) |
Apr 27, 2016 | 12.65 | 12.75 | 12.44 | 12.67 | 60,844 | +0.07(+0.57%) |
Apr 26, 2016 | 12.55 | 12.71 | 12.50 | 12.60 | 29,915 | +0.09(+0.72%) |
Apr 25, 2016 | 12.62 | 12.79 | 12.43 | 12.51 | 59,052 | -0.20(-1.55%) |
Apr 22, 2016 | 12.82 | 13.01 | 12.58 | 12.71 | 54,487 | -0.15(-1.18%) |
Apr 21, 2016 | 12.78 | 12.94 | 12.73 | 12.86 | 54,759 | +0.14(+1.13%) |
Apr 20, 2016 | 12.66 | 12.84 | 12.53 | 12.72 | 44,305 | +0.06(+0.50%) |
Apr 19, 2016 | 12.50 | 12.78 | 12.50 | 12.66 | 77,469 | +0.15(+1.22%) |
Apr 18, 2016 | 12.20 | 12.53 | 12.20 | 12.50 | 75,782 | +0.13(+1.01%) |
Apr 15, 2016 | 12.34 | 12.43 | 12.16 | 12.38 | 44,277 | -0.04(-0.29%) |
Apr 14, 2016 | 12.52 | 12.52 | 12.28 | 12.41 | 23,947 | -0.07(-0.57%) |
Apr 13, 2016 | 12.19 | 12.56 | 12.15 | 12.49 | 100,341 | +0.24(+1.97%) |
Apr 12, 2016 | 12.10 | 12.27 | 12.10 | 12.24 | 34,029 | +0.10(+0.81%) |
Apr 11, 2016 | 12.15 | 12.31 | 12.15 | 12.15 | 72,579 | +0.00(+0.00%) |
Apr 08, 2016 | 12.16 | 12.22 | 12.15 | 12.15 | 42,887 | +0.02(+0.15%) |
Apr 07, 2016 | 12.28 | 12.38 | 12.10 | 12.13 | 45,762 | -0.25(-2.02%) |
Apr 06, 2016 | 12.19 | 12.42 | 12.09 | 12.38 | 59,858 | +0.22(+1.84%) |
Apr 05, 2016 | 12.27 | 12.27 | 12.15 | 12.16 | 37,027 | -0.25(-2.02%) |
Apr 04, 2016 | 12.35 | 12.45 | 12.35 | 12.41 | 73,145 | -0.04(-0.36%) |
Apr 01, 2016 | 12.44 | 12.49 | 12.16 | 12.45 | 93,113 | -0.18(-1.42%) |
Mar 31, 2016 | 12.67 | 12.76 | 12.47 | 12.63 | 43,589 | -0.06(-0.49%) |
Mar 30, 2016 | 12.29 | 12.84 | 12.29 | 12.69 | 119,818 | +0.41(+3.35%) |
Mar 29, 2016 | 12.07 | 12.58 | 12.07 | 12.28 | 193,765 | +0.10(+0.81%) |
Mar 28, 2016 | 12.25 | 12.36 | 12.17 | 12.18 | 46,397 | -0.11(-0.87%) |
Mar 24, 2016 | 12.15 | 12.29 | 12.29 | 12.29 | 123,542 | -0.01(-0.07%) |
Mar 23, 2016 | 12.26 | 12.44 | 12.17 | 12.30 | 229,264 | -0.13(-1.01%) |
Mar 22, 2016 | 12.44 | 12.50 | 12.17 | 12.42 | 112,356 | -0.12(-0.93%) |
Mar 21, 2016 | 12.48 | 12.58 | 12.38 | 12.54 | 67,490 | -0.07(-0.57%) |
Mar 18, 2016 | 12.38 | 12.65 | 12.38 | 12.61 | 88,293 | +0.17(+1.37%) |
Mar 17, 2016 | 12.06 | 12.56 | 12.06 | 12.44 | 112,061 | +0.38(+3.19%) |
Mar 16, 2016 | 11.98 | 12.27 | 11.93 | 12.06 | 100,276 | -0.05(-0.44%) |
Mar 15, 2016 | 12.24 | 12.33 | 11.96 | 12.11 | 110,811 | -0.27(-2.17%) |
Mar 14, 2016 | 12.33 | 12.59 | 12.25 | 12.38 | 117,891 | +0.11(+0.88%) |
Mar 11, 2016 | 12.11 | 12.50 | 12.11 | 12.27 | 149,033 | +0.21(+1.70%) |
Mar 10, 2016 | 12.04 | 12.18 | 11.90 | 12.07 | 162,379 | +0.03(+0.22%) |
Mar 09, 2016 | 12.12 | 12.15 | 11.93 | 12.04 | 147,430 | +0.01(+0.07%) |
Mar 08, 2016 | 12.39 | 12.39 | 12.01 | 12.03 | 78,274 | -0.32(-2.61%) |
Mar 07, 2016 | 12.38 | 12.58 | 12.25 | 12.35 | 200,127 | -0.05(-0.43%) |
Mar 04, 2016 | 11.68 | 13.28 | 11.68 | 12.41 | 366,975 | +0.91(+7.94%) |
Mar 03, 2016 | 11.90 | 12.03 | 11.49 | 11.49 | 402,756 | -0.69(-5.65%) |
Mar 02, 2016 | 11.49 | 12.28 | 11.49 | 12.18 | 173,993 | +0.59(+5.09%) |