Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.14 | 14.17 | 13.83 | 14.07 | 1,632,980 | -0.10(-0.73%) |
Apr 27, 2017 | 14.52 | 14.52 | 14.14 | 14.17 | 1,452,087 | -0.28(-1.91%) |
Apr 26, 2017 | 14.45 | 14.69 | 14.10 | 14.45 | 1,537,479 | +0.03(+0.24%) |
Apr 25, 2017 | 14.66 | 14.79 | 14.19 | 14.41 | 2,713,130 | -0.38(-2.56%) |
Apr 24, 2017 | 15.17 | 15.41 | 14.55 | 14.79 | 2,875,989 | -0.72(-4.67%) |
Apr 21, 2017 | 15.45 | 15.62 | 15.35 | 15.52 | 501,594 | +0.00(+0.00%) |
Apr 20, 2017 | 15.14 | 15.52 | 15.00 | 15.52 | 486,575 | +0.45(+2.97%) |
Apr 19, 2017 | 15.07 | 15.31 | 15.03 | 15.07 | 347,019 | +0.03(+0.23%) |
Apr 18, 2017 | 14.97 | 15.14 | 14.90 | 15.03 | 377,711 | +0.00(+0.00%) |
Apr 17, 2017 | 15.00 | 15.10 | 14.90 | 15.03 | 289,993 | +0.07(+0.46%) |
Apr 13, 2017 | 15.21 | 15.26 | 14.93 | 14.97 | 307,720 | -0.24(-1.59%) |
Apr 12, 2017 | 15.28 | 15.38 | 15.14 | 15.21 | 238,507 | -0.10(-0.68%) |
Apr 11, 2017 | 15.31 | 15.35 | 15.03 | 15.31 | 529,496 | +0.00(+0.00%) |
Apr 10, 2017 | 15.35 | 15.48 | 15.24 | 15.31 | 321,228 | -0.03(-0.22%) |
Apr 07, 2017 | 15.31 | 15.47 | 15.26 | 15.35 | 575,910 | -0.07(-0.45%) |
Apr 06, 2017 | 15.17 | 15.41 | 15.14 | 15.41 | 601,817 | +0.24(+1.59%) |
Apr 05, 2017 | 15.31 | 15.52 | 15.16 | 15.17 | 970,670 | -0.07(-0.45%) |
Apr 04, 2017 | 15.07 | 15.28 | 15.00 | 15.24 | 619,804 | +0.10(+0.68%) |
Apr 03, 2017 | 15.28 | 15.41 | 14.72 | 15.14 | 556,472 | -0.17(-1.13%) |
Mar 31, 2017 | 14.93 | 15.38 | 14.90 | 15.31 | 827,766 | +0.38(+2.54%) |
Mar 30, 2017 | 14.69 | 14.93 | 14.59 | 14.93 | 990,412 | +0.21(+1.41%) |
Mar 29, 2017 | 14.62 | 14.89 | 14.62 | 14.72 | 303,624 | +0.08(+0.56%) |
Mar 28, 2017 | 14.33 | 14.68 | 14.33 | 14.64 | 645,541 | +0.27(+1.90%) |
Mar 27, 2017 | 14.30 | 14.50 | 14.29 | 14.37 | 525,110 | -0.14(-0.94%) |
Mar 24, 2017 | 14.47 | 14.64 | 14.40 | 14.50 | 312,786 | +0.10(+0.71%) |
Mar 23, 2017 | 14.40 | 14.74 | 14.40 | 14.40 | 364,295 | +0.00(+0.00%) |
Mar 22, 2017 | 14.37 | 14.47 | 14.16 | 14.40 | 496,334 | +0.03(+0.24%) |
Mar 21, 2017 | 14.88 | 15.05 | 14.33 | 14.37 | 475,935 | -0.51(-3.45%) |
Mar 20, 2017 | 14.88 | 14.98 | 14.71 | 14.88 | 530,703 | +0.00(+0.00%) |
Mar 17, 2017 | 14.78 | 14.95 | 14.57 | 14.88 | 1,027,532 | +0.10(+0.69%) |
Mar 16, 2017 | 14.74 | 14.92 | 14.68 | 14.78 | 352,442 | +0.07(+0.46%) |
Mar 15, 2017 | 14.54 | 14.81 | 14.47 | 14.71 | 493,966 | +0.24(+1.66%) |
Mar 14, 2017 | 14.47 | 14.56 | 14.33 | 14.47 | 330,312 | -0.03(-0.24%) |
Mar 13, 2017 | 14.47 | 14.64 | 14.40 | 14.50 | 479,562 | +0.00(+0.00%) |
Mar 10, 2017 | 14.57 | 14.68 | 14.40 | 14.50 | 590,211 | +0.07(+0.47%) |
Mar 09, 2017 | 14.61 | 14.71 | 14.40 | 14.44 | 446,811 | -0.17(-1.17%) |
Mar 08, 2017 | 14.74 | 14.85 | 14.61 | 14.61 | 409,483 | -0.07(-0.47%) |
Mar 07, 2017 | 14.78 | 14.86 | 14.64 | 14.68 | 455,290 | -0.21(-1.38%) |
Mar 06, 2017 | 14.95 | 14.95 | 14.68 | 14.88 | 527,744 | -0.14(-0.91%) |
Mar 03, 2017 | 15.12 | 15.26 | 14.85 | 15.02 | 495,233 | -0.14(-0.90%) |
Mar 02, 2017 | 15.26 | 15.26 | 15.05 | 15.15 | 425,498 | -0.17(-1.12%) |
Mar 01, 2017 | 15.33 | 15.50 | 15.19 | 15.33 | 958,723 | +0.24(+1.59%) |
Feb 28, 2017 | 15.39 | 15.39 | 14.95 | 15.09 | 638,598 | -0.31(-2.00%) |
Feb 27, 2017 | 15.05 | 15.39 | 14.92 | 15.39 | 983,887 | +0.41(+2.74%) |
Feb 24, 2017 | 14.64 | 15.29 | 14.56 | 14.98 | 1,028,760 | +0.65(+4.53%) |
Feb 23, 2017 | 14.57 | 14.57 | 14.16 | 14.33 | 565,701 | -0.21(-1.41%) |
Feb 22, 2017 | 14.68 | 14.71 | 14.44 | 14.54 | 339,155 | -0.14(-0.93%) |
Feb 21, 2017 | 14.54 | 14.71 | 14.50 | 14.68 | 247,082 | +0.10(+0.70%) |
Feb 17, 2017 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 14.30 | 14.64 | 14.30 | 14.57 | 412,791 | +0.27(+1.91%) |
Feb 15, 2017 | 14.40 | 14.47 | 14.27 | 14.30 | 692,753 | -0.14(-0.95%) |
Feb 14, 2017 | 14.27 | 14.44 | 14.06 | 14.44 | 491,068 | +0.14(+0.96%) |
Feb 13, 2017 | 14.44 | 14.44 | 14.20 | 14.30 | 356,078 | -0.03(-0.24%) |
Feb 10, 2017 | 14.23 | 14.50 | 14.23 | 14.33 | 527,225 | +0.14(+0.96%) |
Feb 09, 2017 | 14.03 | 14.21 | 13.89 | 14.20 | 560,581 | +0.10(+0.73%) |
Feb 08, 2017 | 14.20 | 14.23 | 13.92 | 14.09 | 758,551 | -0.14(-0.96%) |
Feb 07, 2017 | 14.30 | 14.30 | 14.16 | 14.23 | 273,965 | +0.00(+0.00%) |
Feb 06, 2017 | 14.33 | 14.44 | 14.09 | 14.23 | 263,492 | -0.17(-1.19%) |
Feb 03, 2017 | 14.37 | 14.50 | 14.30 | 14.40 | 442,476 | +0.14(+0.96%) |
Feb 02, 2017 | 13.99 | 14.30 | 13.99 | 14.27 | 358,714 | +0.27(+1.96%) |
Feb 01, 2017 | 14.06 | 14.37 | 13.94 | 13.99 | 513,439 | +0.00(+0.00%) |
Jan 31, 2017 | 13.89 | 14.04 | 13.87 | 13.99 | 453,204 | +0.14(+0.99%) |
Jan 30, 2017 | 14.06 | 14.09 | 13.82 | 13.85 | 516,292 | -0.27(-1.94%) |
Jan 27, 2017 | 14.16 | 14.23 | 13.96 | 14.13 | 237,760 | +0.00(+0.00%) |
Jan 26, 2017 | 14.23 | 14.40 | 14.13 | 14.13 | 232,546 | -0.17(-1.20%) |
Jan 25, 2017 | 14.06 | 14.33 | 14.06 | 14.30 | 651,431 | +0.27(+1.95%) |
Jan 24, 2017 | 13.68 | 14.09 | 13.65 | 14.03 | 449,937 | +0.38(+2.76%) |
Jan 23, 2017 | 13.75 | 13.85 | 13.65 | 13.65 | 380,067 | -0.10(-0.75%) |
Jan 20, 2017 | 13.68 | 13.82 | 13.65 | 13.75 | 605,050 | +0.07(+0.50%) |
Jan 19, 2017 | 13.85 | 13.92 | 13.65 | 13.68 | 822,805 | -0.21(-1.48%) |
Jan 18, 2017 | 13.89 | 14.03 | 13.82 | 13.89 | 286,327 | +0.07(+0.49%) |
Jan 17, 2017 | 14.13 | 14.13 | 13.75 | 13.82 | 430,503 | -0.41(-2.88%) |
Jan 13, 2017 | 14.23 | 14.23 | 14.23 | 0 | +0.21(+1.46%) | |
Jan 12, 2017 | 13.89 | 14.03 | 13.80 | 14.03 | 442,818 | +0.10(+0.74%) |
Jan 11, 2017 | 13.85 | 14.02 | 13.84 | 13.92 | 434,418 | +0.00(+0.00%) |
Jan 10, 2017 | 13.92 | 13.99 | 13.72 | 13.92 | 561,004 | +0.07(+0.49%) |
Jan 09, 2017 | 14.37 | 14.37 | 13.82 | 13.85 | 834,986 | -0.55(-3.80%) |
Jan 06, 2017 | 14.06 | 14.47 | 13.82 | 14.40 | 697,288 | +0.34(+2.43%) |
Jan 05, 2017 | 14.27 | 14.37 | 14.03 | 14.06 | 583,723 | -0.24(-1.67%) |
Jan 04, 2017 | 14.03 | 14.37 | 13.92 | 14.30 | 553,721 | +0.34(+2.45%) |
Jan 03, 2017 | 14.27 | 14.27 | 13.82 | 13.96 | 476,660 | -0.07(-0.49%) |
Dec 30, 2016 | 14.03 | 14.03 | 14.03 | 0 | +0.03(+0.24%) | |
Dec 29, 2016 | 13.82 | 14.08 | 13.75 | 13.99 | 316,661 | +0.24(+1.74%) |
Dec 28, 2016 | 14.09 | 14.09 | 13.68 | 13.75 | 363,911 | -0.31(-2.24%) |
Dec 27, 2016 | 14.07 | 14.17 | 13.96 | 14.07 | 278,204 | +0.03(+0.24%) |
Dec 23, 2016 | 14.03 | 14.03 | 14.03 | 0 | -0.14(-0.96%) | |
Dec 22, 2016 | 14.47 | 14.58 | 14.10 | 14.17 | 872,615 | -0.31(-2.11%) |
Dec 21, 2016 | 14.44 | 14.66 | 14.44 | 14.47 | 902,757 | +0.03(+0.24%) |
Dec 20, 2016 | 14.54 | 14.61 | 14.41 | 14.44 | 421,045 | +0.00(+0.00%) |
Dec 19, 2016 | 14.27 | 14.58 | 14.24 | 14.44 | 566,200 | +0.14(+0.95%) |
Dec 16, 2016 | 14.44 | 14.51 | 14.30 | 14.30 | 1,125,621 | +0.00(+0.00%) |
Dec 15, 2016 | 14.30 | 14.59 | 14.24 | 14.30 | 557,971 | -0.03(-0.24%) |
Dec 14, 2016 | 14.30 | 14.51 | 14.24 | 14.34 | 916,279 | -0.03(-0.24%) |
Dec 13, 2016 | 14.47 | 14.61 | 14.27 | 14.37 | 603,222 | +0.00(+0.00%) |
Dec 12, 2016 | 14.61 | 14.64 | 14.20 | 14.37 | 996,834 | -0.20(-1.40%) |
Dec 09, 2016 | 14.68 | 15.02 | 14.37 | 14.58 | 753,393 | -0.10(-0.69%) |
Dec 08, 2016 | 14.10 | 14.68 | 14.10 | 14.68 | 804,496 | +0.54(+3.85%) |
Dec 07, 2016 | 14.10 | 14.30 | 13.90 | 14.13 | 1,330,045 | +0.03(+0.24%) |
Dec 06, 2016 | 14.13 | 14.20 | 13.91 | 14.10 | 843,752 | +0.00(+0.00%) |
Dec 05, 2016 | 14.03 | 14.27 | 13.83 | 14.10 | 1,023,978 | +0.20(+1.47%) |
Dec 02, 2016 | 14.00 | 14.10 | 13.90 | 13.90 | 592,877 | -0.10(-0.73%) |
Dec 01, 2016 | 14.54 | 14.58 | 13.83 | 14.00 | 865,243 | -0.51(-3.51%) |
Nov 30, 2016 | 15.09 | 15.12 | 14.47 | 14.51 | 1,103,071 | -0.44(-2.95%) |
Nov 29, 2016 | 15.46 | 15.63 | 14.92 | 14.95 | 878,875 | -0.51(-3.30%) |
Nov 28, 2016 | 15.22 | 15.49 | 15.19 | 15.46 | 461,039 | +0.24(+1.56%) |
Nov 25, 2016 | 15.15 | 15.39 | 15.14 | 15.22 | 354,149 | +0.07(+0.45%) |
Nov 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | -0.03(-0.22%) | |
Nov 22, 2016 | 15.29 | 15.29 | 15.02 | 15.19 | 978,262 | +0.00(+0.00%) |
Nov 21, 2016 | 15.53 | 15.60 | 15.12 | 15.19 | 552,045 | -0.20(-1.32%) |
Nov 18, 2016 | 15.26 | 15.49 | 15.15 | 15.39 | 546,611 | +0.17(+1.12%) |
Nov 17, 2016 | 15.36 | 15.60 | 15.19 | 15.22 | 579,438 | +0.00(+0.00%) |
Nov 16, 2016 | 15.26 | 15.43 | 15.15 | 15.22 | 681,928 | -0.03(-0.22%) |
Nov 15, 2016 | 15.56 | 15.60 | 15.15 | 15.26 | 831,631 | -0.24(-1.53%) |
Nov 14, 2016 | 15.32 | 15.56 | 15.15 | 15.49 | 953,370 | +0.34(+2.24%) |
Nov 11, 2016 | 15.26 | 15.49 | 15.02 | 15.15 | 1,276,866 | -0.10(-0.67%) |
Nov 10, 2016 | 15.29 | 15.49 | 15.19 | 15.26 | 896,114 | +0.17(+1.13%) |
Nov 09, 2016 | 14.64 | 15.26 | 14.64 | 15.09 | 779,154 | +0.17(+1.14%) |
Nov 08, 2016 | 14.92 | 15.29 | 14.88 | 14.92 | 646,396 | -0.03(-0.23%) |
Nov 07, 2016 | 14.88 | 14.97 | 14.78 | 14.95 | 652,802 | +0.31(+2.09%) |
Nov 04, 2016 | 14.10 | 14.75 | 13.86 | 14.64 | 634,978 | +0.68(+4.87%) |
Nov 03, 2016 | 13.93 | 14.13 | 13.91 | 13.96 | 554,589 | +0.03(+0.24%) |
Nov 02, 2016 | 13.96 | 14.03 | 13.86 | 13.93 | 587,288 | -0.10(-0.73%) |
Nov 01, 2016 | 14.10 | 14.12 | 13.90 | 14.03 | 638,689 | +0.03(+0.24%) |
Oct 31, 2016 | 14.07 | 14.10 | 13.90 | 14.00 | 609,626 | -0.03(-0.19%) |
Oct 28, 2016 | 14.05 | 14.18 | 13.92 | 14.03 | 863,706 | -0.04(-0.29%) |
Oct 27, 2016 | 14.11 | 14.18 | 13.94 | 14.07 | 600,599 | +0.03(+0.24%) |
Oct 26, 2016 | 14.01 | 14.15 | 13.94 | 14.03 | 424,618 | -0.07(-0.48%) |
Oct 25, 2016 | 14.35 | 14.51 | 14.08 | 14.10 | 470,714 | -0.25(-1.75%) |
Oct 24, 2016 | 14.28 | 14.48 | 14.26 | 14.35 | 252,466 | +0.21(+1.49%) |
Oct 21, 2016 | 13.93 | 14.23 | 13.93 | 14.14 | 259,528 | +0.03(+0.24%) |
Oct 20, 2016 | 14.05 | 14.18 | 13.96 | 14.11 | 281,474 | +0.01(+0.05%) |
Oct 19, 2016 | 14.03 | 14.22 | 13.92 | 14.10 | 729,909 | +0.10(+0.73%) |
Oct 18, 2016 | 14.05 | 14.07 | 13.90 | 14.00 | 343,785 | +0.15(+1.08%) |
Oct 17, 2016 | 13.98 | 14.05 | 13.84 | 13.85 | 277,798 | -0.10(-0.68%) |
Oct 14, 2016 | 14.02 | 14.11 | 13.83 | 13.94 | 480,485 | +0.06(+0.44%) |
Oct 13, 2016 | 13.85 | 14.07 | 13.81 | 13.88 | 343,867 | -0.12(-0.87%) |
Oct 12, 2016 | 14.33 | 14.37 | 13.89 | 14.01 | 893,181 | -0.31(-2.14%) |
Oct 11, 2016 | 14.81 | 14.92 | 14.10 | 14.31 | 831,250 | -0.56(-3.79%) |
Oct 10, 2016 | 15.00 | 15.16 | 14.88 | 14.88 | 671,608 | -0.04(-0.27%) |
Oct 07, 2016 | 15.26 | 15.36 | 14.80 | 14.92 | 1,075,306 | -0.36(-2.36%) |
Oct 06, 2016 | 15.29 | 15.44 | 15.23 | 15.28 | 732,951 | -0.01(-0.09%) |
Oct 05, 2016 | 15.36 | 15.36 | 15.26 | 15.29 | 502,211 | +0.02(+0.13%) |
Oct 04, 2016 | 15.23 | 15.42 | 15.22 | 15.27 | 537,672 | +0.05(+0.36%) |
Oct 03, 2016 | 15.30 | 15.32 | 15.15 | 15.22 | 492,559 | -0.11(-0.71%) |
Sep 30, 2016 | 15.41 | 15.53 | 15.19 | 15.32 | 603,124 | +0.12(+0.76%) |
Sep 29, 2016 | 15.49 | 15.53 | 15.16 | 15.21 | 649,120 | -0.39(-2.48%) |
Sep 28, 2016 | 15.31 | 15.61 | 15.28 | 15.60 | 724,698 | +0.39(+2.55%) |
Sep 27, 2016 | 15.41 | 15.41 | 15.14 | 15.21 | 587,992 | -0.11(-0.75%) |
Sep 26, 2016 | 15.44 | 15.56 | 15.32 | 15.32 | 593,448 | -0.24(-1.56%) |
Sep 23, 2016 | 15.65 | 16.05 | 15.56 | 15.57 | 876,735 | -0.20(-1.24%) |
Sep 22, 2016 | 15.53 | 15.82 | 15.45 | 15.76 | 536,248 | +0.35(+2.28%) |
Sep 21, 2016 | 14.90 | 15.42 | 14.90 | 15.41 | 1,426,813 | +0.68(+4.63%) |
Sep 20, 2016 | 14.74 | 14.91 | 14.55 | 14.73 | 1,035,021 | +0.09(+0.60%) |
Sep 19, 2016 | 14.78 | 14.92 | 14.55 | 14.64 | 547,049 | -0.11(-0.73%) |
Sep 16, 2016 | 14.74 | 14.80 | 14.59 | 14.75 | 671,235 | +0.02(+0.14%) |
Sep 15, 2016 | 14.62 | 14.78 | 14.52 | 14.73 | 325,513 | +0.09(+0.65%) |
Sep 14, 2016 | 14.44 | 14.68 | 14.30 | 14.63 | 438,173 | +0.20(+1.40%) |
Sep 13, 2016 | 14.68 | 14.79 | 14.33 | 14.43 | 484,193 | -0.38(-2.55%) |
Sep 12, 2016 | 14.32 | 14.82 | 14.32 | 14.81 | 470,425 | +0.44(+3.05%) |
Sep 09, 2016 | 15.06 | 15.06 | 14.36 | 14.37 | 715,136 | -0.87(-5.72%) |
Sep 08, 2016 | 15.33 | 15.35 | 15.11 | 15.24 | 346,772 | -0.13(-0.88%) |
Sep 07, 2016 | 15.44 | 15.48 | 15.33 | 15.38 | 331,362 | -0.03(-0.22%) |
Sep 06, 2016 | 15.29 | 15.45 | 15.26 | 15.41 | 653,675 | +0.14(+0.93%) |
Sep 02, 2016 | 15.11 | 15.27 | 15.27 | 15.27 | 398,025 | +0.28(+1.85%) |
Sep 01, 2016 | 14.92 | 15.05 | 14.70 | 14.99 | 464,081 | +0.09(+0.63%) |
Aug 31, 2016 | 15.00 | 15.07 | 14.79 | 14.90 | 603,095 | -0.09(-0.59%) |
Aug 30, 2016 | 14.83 | 15.04 | 14.82 | 14.99 | 329,657 | +0.16(+1.09%) |
Aug 29, 2016 | 14.76 | 14.83 | 14.67 | 14.82 | 720,196 | +0.11(+0.73%) |
Aug 26, 2016 | 14.70 | 14.87 | 14.66 | 14.72 | 453,205 | +0.03(+0.23%) |
Aug 25, 2016 | 14.59 | 14.69 | 14.53 | 14.68 | 334,567 | +0.03(+0.23%) |
Aug 24, 2016 | 14.65 | 14.74 | 14.50 | 14.65 | 594,708 | -0.05(-0.32%) |
Aug 23, 2016 | 14.51 | 14.78 | 14.45 | 14.70 | 447,420 | +0.26(+1.83%) |
Aug 22, 2016 | 14.36 | 14.45 | 14.24 | 14.43 | 187,926 | +0.05(+0.33%) |
Aug 19, 2016 | 14.32 | 14.40 | 14.23 | 14.38 | 572,219 | -0.04(-0.28%) |
Aug 18, 2016 | 14.41 | 14.48 | 14.34 | 14.43 | 212,595 | -0.03(-0.19%) |
Aug 17, 2016 | 14.49 | 14.64 | 14.31 | 14.45 | 202,221 | -0.07(-0.47%) |
Aug 16, 2016 | 14.55 | 14.64 | 14.49 | 14.52 | 370,795 | -0.12(-0.83%) |
Aug 15, 2016 | 14.57 | 14.73 | 14.55 | 14.64 | 412,045 | +0.11(+0.79%) |
Aug 12, 2016 | 14.50 | 14.55 | 14.40 | 14.53 | 471,190 | +0.03(+0.19%) |
Aug 11, 2016 | 14.60 | 14.65 | 14.43 | 14.50 | 252,211 | -0.05(-0.37%) |
Aug 10, 2016 | 14.61 | 14.67 | 14.47 | 14.55 | 453,654 | +0.01(+0.09%) |
Aug 09, 2016 | 14.42 | 14.60 | 14.39 | 14.54 | 752,377 | +0.12(+0.84%) |
Aug 08, 2016 | 14.49 | 14.54 | 14.41 | 14.42 | 353,943 | -0.05(-0.33%) |
Aug 05, 2016 | 14.22 | 14.69 | 14.02 | 14.47 | 932,749 | +0.25(+1.76%) |
Aug 04, 2016 | 14.24 | 14.32 | 14.07 | 14.22 | 397,470 | -0.06(-0.43%) |
Aug 03, 2016 | 14.05 | 14.30 | 14.03 | 14.28 | 366,327 | +0.21(+1.49%) |
Aug 02, 2016 | 13.99 | 14.11 | 13.99 | 14.07 | 715,695 | +0.10(+0.73%) |
Aug 01, 2016 | 14.22 | 14.22 | 13.88 | 13.97 | 517,471 | -0.25(-1.76%) |
Jul 29, 2016 | 13.99 | 14.22 | 13.99 | 14.22 | 989,460 | +0.21(+1.50%) |
Jul 28, 2016 | 14.12 | 14.16 | 13.95 | 14.01 | 455,425 | -0.10(-0.72%) |
Jul 27, 2016 | 14.14 | 14.20 | 13.92 | 14.11 | 406,745 | -0.01(-0.10%) |
Jul 26, 2016 | 13.88 | 14.15 | 13.82 | 14.12 | 531,738 | +0.27(+1.95%) |
Jul 25, 2016 | 13.94 | 14.04 | 13.82 | 13.85 | 382,271 | -0.09(-0.63%) |
Jul 22, 2016 | 13.82 | 13.97 | 13.74 | 13.94 | 264,617 | +0.12(+0.88%) |
Jul 21, 2016 | 14.08 | 14.13 | 13.76 | 13.82 | 536,040 | -0.25(-1.78%) |
Jul 20, 2016 | 13.94 | 14.07 | 13.80 | 14.07 | 520,098 | +0.19(+1.36%) |
Jul 19, 2016 | 14.05 | 14.06 | 13.86 | 13.88 | 677,083 | -0.17(-1.20%) |
Jul 18, 2016 | 13.80 | 14.09 | 13.65 | 14.05 | 1,042,770 | +0.75(+5.64%) |
Jul 15, 2016 | 13.38 | 13.38 | 13.20 | 13.30 | 483,420 | +0.03(+0.20%) |
Jul 14, 2016 | 13.51 | 13.58 | 13.27 | 13.27 | 485,167 | -0.10(-0.76%) |
Jul 13, 2016 | 13.25 | 13.39 | 13.18 | 13.37 | 624,975 | +0.19(+1.43%) |
Jul 12, 2016 | 12.91 | 13.21 | 12.84 | 13.18 | 796,616 | +0.35(+2.74%) |
Jul 11, 2016 | 12.84 | 12.96 | 12.79 | 12.83 | 609,997 | +0.06(+0.48%) |
Jul 08, 2016 | 12.65 | 12.84 | 12.43 | 12.77 | 702,383 | +0.34(+2.72%) |
Jul 07, 2016 | 12.44 | 12.64 | 12.26 | 12.43 | 893,247 | +0.01(+0.11%) |
Jul 06, 2016 | 12.17 | 12.43 | 12.14 | 12.42 | 1,187,420 | +0.18(+1.49%) |
Jul 05, 2016 | 12.42 | 12.42 | 12.11 | 12.24 | 1,056,328 | -0.30(-2.37%) |
Jul 01, 2016 | 12.73 | 12.53 | 12.53 | 12.53 | 1,067,028 | -0.27(-2.11%) |
Jun 30, 2016 | 12.64 | 12.82 | 12.37 | 12.80 | 915,548 | +0.23(+1.83%) |
Jun 29, 2016 | 12.08 | 12.58 | 12.03 | 12.57 | 2,183,030 | +0.66(+5.50%) |
Jun 28, 2016 | 11.87 | 12.17 | 11.73 | 11.92 | 2,437,560 | +0.18(+1.55%) |
Jun 27, 2016 | 12.01 | 12.05 | 11.58 | 11.74 | 1,532,580 | -0.48(-3.90%) |
Jun 24, 2016 | 12.82 | 12.84 | 12.10 | 12.21 | 3,711,558 | -1.24(-9.21%) |
Jun 23, 2016 | 13.17 | 13.46 | 13.12 | 13.45 | 754,405 | +0.48(+3.67%) |
Jun 22, 2016 | 13.04 | 13.25 | 12.96 | 12.98 | 1,473,082 | -0.06(-0.46%) |
Jun 21, 2016 | 13.15 | 13.18 | 12.92 | 13.04 | 830,513 | -0.03(-0.21%) |
Jun 20, 2016 | 13.12 | 13.32 | 13.05 | 13.06 | 742,732 | +0.14(+1.09%) |
Jun 17, 2016 | 12.92 | 12.99 | 12.73 | 12.92 | 1,207,856 | +0.04(+0.31%) |
Jun 16, 2016 | 12.88 | 12.92 | 12.72 | 12.88 | 696,123 | -0.09(-0.67%) |
Jun 15, 2016 | 12.93 | 13.07 | 12.75 | 12.97 | 705,922 | +0.30(+2.38%) |
Jun 14, 2016 | 12.69 | 12.80 | 12.39 | 12.67 | 825,725 | -0.07(-0.53%) |
Jun 13, 2016 | 13.24 | 13.28 | 12.70 | 12.74 | 1,116,040 | -0.61(-4.57%) |
Jun 10, 2016 | 13.78 | 13.86 | 13.33 | 13.35 | 693,400 | -0.60(-4.28%) |
Jun 09, 2016 | 13.94 | 14.03 | 13.78 | 13.94 | 624,194 | -0.09(-0.62%) |
Jun 08, 2016 | 14.09 | 14.13 | 14.03 | 14.03 | 554,737 | -0.05(-0.38%) |
Jun 07, 2016 | 14.19 | 14.24 | 14.04 | 14.08 | 1,017,463 | -0.07(-0.52%) |
Jun 06, 2016 | 14.08 | 14.24 | 14.00 | 14.16 | 797,849 | +0.09(+0.62%) |
Jun 03, 2016 | 14.28 | 14.28 | 13.99 | 14.07 | 358,457 | -0.17(-1.18%) |
Jun 02, 2016 | 14.22 | 14.27 | 14.10 | 14.24 | 535,763 | -0.01(-0.09%) |
Jun 01, 2016 | 14.24 | 14.29 | 14.04 | 14.25 | 663,868 | -0.03(-0.23%) |
May 31, 2016 | 14.08 | 14.36 | 14.02 | 14.28 | 900,172 | +0.27(+1.91%) |
May 27, 2016 | 14.07 | 14.02 | 14.02 | 14.02 | 416,009 | -0.07(-0.52%) |
May 26, 2016 | 14.23 | 14.25 | 14.06 | 14.09 | 287,171 | -0.12(-0.85%) |
May 25, 2016 | 14.20 | 14.26 | 14.11 | 14.21 | 461,514 | +0.07(+0.47%) |
May 24, 2016 | 13.85 | 14.18 | 13.80 | 14.14 | 439,251 | +0.36(+2.58%) |
May 23, 2016 | 13.77 | 13.86 | 13.71 | 13.79 | 371,454 | +0.04(+0.29%) |
May 20, 2016 | 13.56 | 13.78 | 13.42 | 13.75 | 427,116 | +0.29(+2.14%) |
May 19, 2016 | 13.51 | 13.79 | 13.26 | 13.46 | 492,719 | -0.09(-0.64%) |
May 18, 2016 | 13.35 | 13.61 | 13.27 | 13.55 | 591,574 | +0.15(+1.15%) |
May 17, 2016 | 13.51 | 13.66 | 13.26 | 13.39 | 871,065 | -0.14(-1.04%) |
May 16, 2016 | 13.40 | 13.59 | 13.36 | 13.53 | 715,561 | +0.13(+0.95%) |
May 13, 2016 | 13.42 | 13.56 | 13.28 | 13.41 | 666,574 | -0.03(-0.25%) |
May 12, 2016 | 13.74 | 13.85 | 13.34 | 13.44 | 666,246 | -0.29(-2.15%) |
May 11, 2016 | 13.76 | 13.91 | 13.73 | 13.73 | 546,148 | -0.07(-0.53%) |
May 10, 2016 | 13.63 | 13.83 | 13.62 | 13.81 | 465,740 | +0.17(+1.28%) |
May 09, 2016 | 13.49 | 13.73 | 13.47 | 13.63 | 514,191 | +0.17(+1.24%) |
May 06, 2016 | 13.50 | 13.53 | 13.27 | 13.47 | 731,250 | -0.05(-0.40%) |
May 05, 2016 | 13.87 | 14.03 | 13.39 | 13.52 | 1,054,815 | -0.34(-2.42%) |
May 04, 2016 | 13.84 | 14.02 | 13.73 | 13.85 | 536,145 | -0.08(-0.58%) |
May 03, 2016 | 14.31 | 14.37 | 13.89 | 13.93 | 780,256 | -0.56(-3.84%) |