Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.73 | 17.73 | 17.21 | 17.29 | 49,514 | -0.49(-2.75%) |
Apr 27, 2017 | 17.63 | 17.85 | 17.56 | 17.78 | 46,109 | +0.15(+0.87%) |
Apr 26, 2017 | 17.78 | 17.87 | 17.40 | 17.63 | 112,150 | -0.15(-0.87%) |
Apr 25, 2017 | 17.54 | 17.82 | 17.50 | 17.78 | 76,297 | +0.31(+1.76%) |
Apr 24, 2017 | 17.49 | 17.52 | 17.28 | 17.47 | 86,179 | +0.13(+0.73%) |
Apr 21, 2017 | 17.35 | 17.40 | 17.25 | 17.35 | 125,288 | +0.00(+0.00%) |
Apr 20, 2017 | 17.29 | 17.41 | 17.26 | 17.35 | 55,960 | +0.08(+0.49%) |
Apr 19, 2017 | 17.21 | 17.36 | 17.21 | 17.26 | 88,559 | +0.03(+0.16%) |
Apr 18, 2017 | 17.21 | 17.38 | 17.17 | 17.24 | 77,398 | +0.06(+0.33%) |
Apr 17, 2017 | 17.17 | 17.23 | 17.14 | 17.18 | 79,520 | +0.04(+0.24%) |
Apr 13, 2017 | 17.15 | 17.27 | 17.14 | 17.14 | 63,546 | -0.02(-0.12%) |
Apr 12, 2017 | 17.26 | 17.27 | 17.11 | 17.16 | 62,935 | -0.11(-0.65%) |
Apr 11, 2017 | 17.16 | 17.48 | 17.16 | 17.27 | 50,403 | +0.11(+0.65%) |
Apr 10, 2017 | 17.33 | 17.33 | 17.09 | 17.16 | 75,278 | -0.15(-0.85%) |
Apr 07, 2017 | 17.42 | 17.49 | 17.28 | 17.31 | 63,480 | -0.11(-0.64%) |
Apr 06, 2017 | 17.17 | 17.49 | 17.02 | 17.42 | 80,347 | +0.34(+1.97%) |
Apr 05, 2017 | 16.74 | 17.25 | 16.74 | 17.08 | 108,048 | +0.35(+2.09%) |
Apr 04, 2017 | 16.88 | 16.95 | 16.69 | 16.73 | 47,377 | -0.10(-0.58%) |
Apr 03, 2017 | 16.73 | 16.97 | 16.62 | 16.83 | 51,368 | +0.11(+0.67%) |
Mar 31, 2017 | 16.26 | 16.84 | 16.26 | 16.72 | 67,168 | +0.50(+3.06%) |
Mar 30, 2017 | 16.24 | 16.28 | 16.14 | 16.22 | 36,748 | -0.03(-0.17%) |
Mar 29, 2017 | 16.23 | 16.37 | 16.18 | 16.25 | 51,125 | +0.01(+0.09%) |
Mar 28, 2017 | 16.09 | 16.25 | 16.06 | 16.24 | 59,257 | +0.15(+0.91%) |
Mar 27, 2017 | 16.07 | 16.13 | 16.06 | 16.09 | 34,226 | +0.01(+0.09%) |
Mar 24, 2017 | 16.10 | 16.18 | 16.02 | 16.07 | 38,854 | +0.01(+0.04%) |
Mar 23, 2017 | 15.90 | 16.26 | 15.90 | 16.07 | 37,128 | +0.15(+0.97%) |
Mar 22, 2017 | 16.09 | 16.16 | 15.72 | 15.91 | 88,590 | -0.08(-0.53%) |
Mar 21, 2017 | 16.03 | 16.09 | 15.95 | 16.00 | 100,672 | -0.07(-0.44%) |
Mar 20, 2017 | 16.19 | 16.19 | 15.93 | 16.07 | 40,369 | -0.13(-0.78%) |
Mar 17, 2017 | 16.00 | 16.24 | 15.93 | 16.19 | 71,704 | +0.19(+1.18%) |
Mar 16, 2017 | 16.00 | 16.15 | 15.85 | 16.00 | 37,133 | -0.08(-0.52%) |
Mar 15, 2017 | 15.61 | 16.12 | 15.53 | 16.09 | 61,666 | +0.48(+3.09%) |
Mar 14, 2017 | 15.75 | 15.77 | 15.59 | 15.61 | 66,309 | -0.14(-0.89%) |
Mar 13, 2017 | 15.87 | 15.87 | 15.74 | 15.75 | 34,488 | -0.06(-0.40%) |
Mar 10, 2017 | 16.13 | 16.13 | 15.75 | 15.81 | 74,846 | -0.24(-1.48%) |
Mar 09, 2017 | 15.98 | 16.15 | 15.96 | 16.05 | 57,280 | +0.08(+0.48%) |
Mar 08, 2017 | 16.38 | 16.38 | 15.95 | 15.97 | 56,097 | -0.38(-2.31%) |
Mar 07, 2017 | 16.34 | 16.43 | 16.19 | 16.35 | 61,564 | -0.12(-0.72%) |
Mar 06, 2017 | 16.56 | 16.61 | 16.28 | 16.47 | 41,990 | -0.23(-1.38%) |
Mar 03, 2017 | 16.71 | 17.45 | 16.33 | 16.70 | 147,201 | +0.08(+0.46%) |
Mar 02, 2017 | 16.65 | 16.65 | 16.44 | 16.62 | 77,723 | -0.04(-0.25%) |
Mar 01, 2017 | 16.69 | 16.87 | 16.64 | 16.66 | 45,624 | +0.02(+0.13%) |
Feb 28, 2017 | 17.00 | 17.31 | 16.61 | 16.64 | 130,873 | -0.25(-1.49%) |
Feb 27, 2017 | 16.44 | 17.03 | 16.13 | 16.89 | 121,844 | +0.47(+2.85%) |
Feb 24, 2017 | 15.89 | 16.44 | 15.89 | 16.42 | 110,459 | +0.50(+3.12%) |
Feb 23, 2017 | 15.79 | 15.97 | 15.79 | 15.93 | 85,861 | +0.04(+0.22%) |
Feb 22, 2017 | 15.95 | 15.97 | 15.81 | 15.89 | 81,327 | -0.03(-0.18%) |
Feb 21, 2017 | 15.93 | 16.00 | 15.86 | 15.92 | 63,610 | -0.02(-0.13%) |
Feb 17, 2017 | 15.94 | 15.94 | 15.94 | 0 | -0.04(-0.26%) | |
Feb 16, 2017 | 15.86 | 16.01 | 15.79 | 15.98 | 64,824 | +0.09(+0.57%) |
Feb 15, 2017 | 15.77 | 15.91 | 15.74 | 15.89 | 73,291 | +0.12(+0.79%) |
Feb 14, 2017 | 15.75 | 15.81 | 15.68 | 15.77 | 57,249 | -0.04(-0.26%) |
Feb 13, 2017 | 15.80 | 15.96 | 15.63 | 15.81 | 87,926 | +0.06(+0.35%) |
Feb 10, 2017 | 15.62 | 15.77 | 15.53 | 15.75 | 38,273 | +0.17(+1.10%) |
Feb 09, 2017 | 15.47 | 15.64 | 15.47 | 15.58 | 42,738 | +0.08(+0.53%) |
Feb 08, 2017 | 15.47 | 15.61 | 15.47 | 15.50 | 54,676 | +0.03(+0.18%) |
Feb 07, 2017 | 15.37 | 15.55 | 15.36 | 15.47 | 41,892 | +0.15(+0.99%) |
Feb 06, 2017 | 15.56 | 15.67 | 15.23 | 15.32 | 67,164 | -0.29(-1.85%) |
Feb 03, 2017 | 15.18 | 15.62 | 15.18 | 15.61 | 50,921 | +0.61(+4.03%) |
Feb 02, 2017 | 14.72 | 15.03 | 14.67 | 15.01 | 48,481 | +0.28(+1.87%) |
Feb 01, 2017 | 14.85 | 14.95 | 14.68 | 14.73 | 53,726 | -0.10(-0.70%) |
Jan 31, 2017 | 14.91 | 14.98 | 14.81 | 14.83 | 71,688 | -0.12(-0.78%) |
Jan 30, 2017 | 15.14 | 15.14 | 14.90 | 14.95 | 58,759 | -0.19(-1.27%) |
Jan 27, 2017 | 14.85 | 15.16 | 14.85 | 15.14 | 70,774 | +0.33(+2.23%) |
Jan 26, 2017 | 15.52 | 15.60 | 14.79 | 14.81 | 322,303 | -0.67(-4.31%) |
Jan 25, 2017 | 15.64 | 15.71 | 15.38 | 15.48 | 104,250 | -0.19(-1.19%) |
Jan 24, 2017 | 15.42 | 15.67 | 15.42 | 15.67 | 49,420 | +0.23(+1.47%) |
Jan 23, 2017 | 15.67 | 15.67 | 15.32 | 15.44 | 95,373 | -0.25(-1.58%) |
Jan 20, 2017 | 15.64 | 15.80 | 15.64 | 15.69 | 45,834 | +0.01(+0.09%) |
Jan 19, 2017 | 15.72 | 15.73 | 15.47 | 15.67 | 66,255 | -0.02(-0.13%) |
Jan 18, 2017 | 15.58 | 15.78 | 15.56 | 15.69 | 36,805 | +0.11(+0.71%) |
Jan 17, 2017 | 15.56 | 15.67 | 15.51 | 15.58 | 42,512 | -0.01(-0.04%) |
Jan 13, 2017 | 15.59 | 15.59 | 15.59 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 15.82 | 15.82 | 15.51 | 15.55 | 59,092 | -0.21(-1.35%) |
Jan 11, 2017 | 15.89 | 15.89 | 15.69 | 15.76 | 41,364 | -0.14(-0.86%) |
Jan 10, 2017 | 15.94 | 15.96 | 15.85 | 15.90 | 70,747 | +0.01(+0.04%) |
Jan 09, 2017 | 15.82 | 15.99 | 15.66 | 15.89 | 131,385 | -0.01(-0.09%) |
Jan 06, 2017 | 15.96 | 15.96 | 15.79 | 15.91 | 140,748 | -0.05(-0.30%) |
Jan 05, 2017 | 15.97 | 16.07 | 15.92 | 15.95 | 82,531 | -0.05(-0.30%) |
Jan 04, 2017 | 16.03 | 16.04 | 15.85 | 16.00 | 177,865 | +0.06(+0.34%) |
Jan 03, 2017 | 15.94 | 15.98 | 15.75 | 15.95 | 179,428 | +0.11(+0.70%) |
Dec 30, 2016 | 15.84 | 15.84 | 15.84 | 0 | +0.06(+0.39%) | |
Dec 29, 2016 | 15.73 | 15.82 | 15.64 | 15.78 | 105,971 | +0.00(+0.00%) |
Dec 28, 2016 | 15.69 | 15.81 | 15.58 | 15.78 | 99,428 | +0.08(+0.53%) |
Dec 27, 2016 | 15.71 | 15.92 | 15.68 | 15.69 | 103,199 | -0.02(-0.13%) |
Dec 23, 2016 | 15.71 | 15.71 | 15.71 | 0 | +0.03(+0.22%) | |
Dec 22, 2016 | 15.67 | 15.71 | 15.58 | 15.68 | 82,653 | +0.01(+0.09%) |
Dec 21, 2016 | 15.71 | 15.75 | 15.60 | 15.67 | 89,155 | -0.05(-0.35%) |
Dec 20, 2016 | 15.64 | 15.72 | 15.55 | 15.72 | 97,497 | +0.03(+0.22%) |
Dec 19, 2016 | 15.51 | 15.73 | 15.50 | 15.69 | 115,887 | +0.29(+1.88%) |
Dec 16, 2016 | 15.63 | 15.71 | 15.33 | 15.40 | 870,388 | -0.14(-0.89%) |
Dec 15, 2016 | 15.33 | 15.71 | 15.32 | 15.53 | 224,842 | +0.29(+1.89%) |
Dec 14, 2016 | 15.42 | 15.64 | 15.23 | 15.25 | 385,956 | -0.05(-0.36%) |
Dec 13, 2016 | 15.36 | 15.49 | 15.29 | 15.30 | 145,921 | -0.03(-0.18%) |
Dec 12, 2016 | 15.53 | 15.56 | 15.10 | 15.33 | 94,070 | -0.19(-1.20%) |
Dec 09, 2016 | 15.74 | 15.83 | 15.49 | 15.51 | 67,443 | -0.17(-1.10%) |
Dec 08, 2016 | 15.38 | 15.75 | 15.27 | 15.69 | 88,018 | +0.33(+2.15%) |
Dec 07, 2016 | 15.43 | 15.54 | 15.16 | 15.36 | 143,492 | +0.00(+0.00%) |
Dec 06, 2016 | 15.11 | 15.47 | 14.75 | 15.36 | 192,812 | +0.30(+1.96%) |
Dec 05, 2016 | 14.90 | 15.16 | 14.78 | 15.06 | 85,085 | +0.21(+1.44%) |
Dec 02, 2016 | 14.87 | 15.19 | 14.54 | 14.85 | 41,686 | +0.08(+0.56%) |
Dec 01, 2016 | 14.92 | 15.00 | 14.63 | 14.76 | 55,298 | -0.21(-1.42%) |
Nov 30, 2016 | 15.37 | 15.37 | 14.84 | 14.98 | 57,764 | -0.40(-2.59%) |
Nov 29, 2016 | 15.44 | 15.74 | 15.30 | 15.38 | 96,937 | -0.04(-0.27%) |
Nov 28, 2016 | 15.73 | 15.80 | 15.40 | 15.42 | 88,058 | -0.23(-1.49%) |
Nov 25, 2016 | 15.37 | 15.82 | 15.34 | 15.65 | 105,513 | +0.29(+1.88%) |
Nov 23, 2016 | 15.36 | 15.36 | 15.36 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 15.22 | 15.49 | 15.19 | 15.37 | 183,228 | +0.22(+1.45%) |
Nov 21, 2016 | 15.24 | 15.34 | 15.06 | 15.15 | 139,816 | +0.04(+0.27%) |
Nov 18, 2016 | 14.76 | 15.20 | 14.73 | 15.11 | 208,385 | +0.41(+2.81%) |
Nov 17, 2016 | 14.63 | 15.35 | 14.61 | 14.70 | 121,827 | +0.05(+0.38%) |
Nov 16, 2016 | 14.24 | 14.67 | 14.24 | 14.64 | 101,932 | +0.43(+3.02%) |
Nov 15, 2016 | 14.27 | 14.37 | 13.93 | 14.21 | 106,561 | -0.01(-0.09%) |
Nov 14, 2016 | 14.04 | 14.31 | 13.24 | 14.22 | 257,706 | +0.15(+1.06%) |
Nov 11, 2016 | 14.85 | 14.85 | 13.95 | 14.08 | 343,168 | -0.41(-2.80%) |
Nov 10, 2016 | 15.24 | 15.24 | 14.41 | 14.48 | 145,001 | -0.70(-4.58%) |
Nov 09, 2016 | 15.09 | 15.43 | 15.06 | 15.18 | 170,871 | -0.18(-1.14%) |
Nov 08, 2016 | 15.36 | 15.54 | 15.29 | 15.35 | 116,714 | -0.01(-0.04%) |
Nov 07, 2016 | 15.28 | 15.44 | 15.17 | 15.36 | 112,292 | +0.22(+1.47%) |
Nov 04, 2016 | 15.08 | 15.22 | 15.04 | 15.14 | 69,987 | +0.06(+0.40%) |
Nov 03, 2016 | 15.10 | 15.15 | 15.02 | 15.08 | 51,019 | +0.02(+0.13%) |
Nov 02, 2016 | 15.22 | 15.22 | 15.02 | 15.05 | 58,799 | -0.10(-0.67%) |
Nov 01, 2016 | 15.12 | 15.22 | 14.91 | 15.16 | 84,133 | +0.05(+0.31%) |
Oct 31, 2016 | 15.10 | 15.16 | 14.85 | 15.11 | 70,640 | +0.04(+0.27%) |
Oct 28, 2016 | 15.21 | 15.22 | 14.89 | 15.07 | 82,611 | -0.13(-0.84%) |
Oct 27, 2016 | 15.87 | 15.87 | 15.16 | 15.20 | 111,303 | -0.64(-4.05%) |
Oct 26, 2016 | 15.87 | 15.91 | 15.68 | 15.84 | 127,197 | -0.06(-0.38%) |
Oct 25, 2016 | 15.90 | 15.91 | 15.84 | 15.90 | 55,682 | +0.02(+0.13%) |
Oct 24, 2016 | 15.86 | 15.99 | 15.78 | 15.88 | 129,491 | +0.05(+0.30%) |
Oct 21, 2016 | 15.56 | 15.87 | 15.56 | 15.83 | 51,996 | +0.19(+1.21%) |
Oct 20, 2016 | 15.74 | 15.74 | 15.49 | 15.64 | 62,652 | +0.12(+0.78%) |
Oct 19, 2016 | 15.30 | 15.62 | 15.26 | 15.52 | 59,372 | +0.28(+1.86%) |
Oct 18, 2016 | 15.12 | 15.32 | 14.97 | 15.24 | 52,176 | +0.24(+1.62%) |
Oct 17, 2016 | 15.22 | 15.24 | 14.98 | 14.99 | 30,195 | -0.16(-1.03%) |
Oct 14, 2016 | 14.79 | 15.35 | 14.75 | 15.15 | 73,496 | +0.43(+2.89%) |
Oct 13, 2016 | 14.69 | 14.83 | 14.69 | 14.72 | 43,081 | -0.01(-0.09%) |
Oct 12, 2016 | 14.68 | 14.84 | 14.67 | 14.74 | 28,350 | +0.09(+0.65%) |
Oct 11, 2016 | 15.29 | 15.29 | 14.54 | 14.64 | 146,151 | -0.60(-3.94%) |
Oct 10, 2016 | 15.39 | 15.45 | 15.12 | 15.24 | 64,830 | -0.06(-0.40%) |
Oct 07, 2016 | 14.91 | 15.35 | 14.90 | 15.30 | 67,369 | +0.51(+3.47%) |
Oct 06, 2016 | 14.58 | 15.01 | 14.41 | 14.79 | 82,450 | +0.24(+1.67%) |
Oct 05, 2016 | 14.46 | 14.61 | 14.25 | 14.55 | 76,559 | +0.06(+0.42%) |
Oct 04, 2016 | 14.64 | 14.64 | 14.30 | 14.49 | 58,661 | -0.20(-1.33%) |
Oct 03, 2016 | 14.75 | 14.80 | 14.61 | 14.68 | 55,974 | -0.11(-0.78%) |
Sep 30, 2016 | 14.71 | 14.91 | 14.67 | 14.80 | 74,346 | +0.05(+0.32%) |
Sep 29, 2016 | 14.86 | 14.94 | 14.72 | 14.75 | 55,774 | -0.20(-1.35%) |
Sep 28, 2016 | 15.07 | 15.11 | 14.85 | 14.95 | 76,230 | -0.10(-0.67%) |
Sep 27, 2016 | 15.39 | 15.39 | 14.99 | 15.05 | 47,344 | -0.31(-2.02%) |
Sep 26, 2016 | 15.51 | 15.55 | 15.35 | 15.37 | 49,985 | -0.11(-0.70%) |
Sep 23, 2016 | 15.53 | 15.53 | 15.26 | 15.47 | 50,828 | -0.06(-0.39%) |
Sep 22, 2016 | 15.19 | 15.58 | 15.11 | 15.53 | 61,004 | +0.44(+2.91%) |
Sep 21, 2016 | 14.62 | 15.12 | 14.56 | 15.10 | 71,369 | +0.59(+4.10%) |
Sep 20, 2016 | 14.68 | 14.99 | 14.39 | 14.50 | 204,614 | -0.06(-0.42%) |
Sep 19, 2016 | 14.34 | 14.85 | 14.34 | 14.56 | 375,709 | +0.34(+2.42%) |
Sep 16, 2016 | 14.34 | 14.41 | 13.87 | 14.22 | 787,890 | -0.22(-1.50%) |
Sep 15, 2016 | 14.49 | 14.58 | 14.40 | 14.43 | 185,156 | -0.01(-0.09%) |
Sep 14, 2016 | 14.54 | 14.67 | 14.37 | 14.45 | 61,348 | -0.14(-0.97%) |
Sep 13, 2016 | 14.68 | 14.74 | 14.54 | 14.59 | 111,179 | -0.17(-1.14%) |
Sep 12, 2016 | 14.56 | 14.80 | 14.56 | 14.76 | 51,170 | +0.16(+1.11%) |
Sep 09, 2016 | 15.25 | 15.25 | 14.45 | 14.60 | 126,970 | -0.76(-4.97%) |
Sep 08, 2016 | 15.51 | 15.51 | 15.22 | 15.36 | 62,061 | -0.17(-1.09%) |
Sep 07, 2016 | 15.52 | 15.57 | 15.16 | 15.53 | 83,254 | -0.06(-0.39%) |
Sep 06, 2016 | 15.55 | 15.59 | 15.35 | 15.59 | 60,276 | +0.09(+0.61%) |
Sep 02, 2016 | 15.58 | 15.49 | 15.49 | 15.49 | 47,547 | -0.03(-0.17%) |
Sep 01, 2016 | 15.47 | 15.53 | 15.30 | 15.52 | 92,238 | +0.01(+0.09%) |
Aug 31, 2016 | 15.32 | 15.53 | 15.24 | 15.51 | 103,638 | +0.19(+1.23%) |
Aug 30, 2016 | 15.26 | 15.39 | 15.13 | 15.32 | 49,517 | +0.11(+0.75%) |
Aug 29, 2016 | 14.85 | 15.32 | 14.74 | 15.20 | 98,622 | +0.22(+1.44%) |
Aug 26, 2016 | 15.46 | 15.57 | 14.93 | 14.99 | 108,647 | -0.47(-3.06%) |
Aug 25, 2016 | 15.41 | 15.61 | 15.23 | 15.46 | 53,782 | +0.05(+0.35%) |
Aug 24, 2016 | 15.46 | 15.46 | 15.30 | 15.41 | 45,952 | -0.05(-0.31%) |
Aug 23, 2016 | 15.53 | 15.65 | 15.44 | 15.45 | 47,198 | -0.05(-0.35%) |
Aug 22, 2016 | 15.51 | 15.63 | 15.43 | 15.51 | 46,539 | -0.02(-0.13%) |
Aug 19, 2016 | 15.65 | 15.65 | 15.47 | 15.53 | 92,973 | -0.09(-0.60%) |
Aug 18, 2016 | 15.52 | 15.64 | 15.24 | 15.62 | 175,495 | +0.17(+1.09%) |
Aug 17, 2016 | 15.37 | 15.46 | 14.95 | 15.45 | 115,274 | +0.25(+1.65%) |
Aug 16, 2016 | 15.30 | 15.30 | 15.10 | 15.20 | 125,233 | +0.00(+0.00%) |
Aug 15, 2016 | 15.53 | 15.57 | 15.18 | 15.20 | 262,362 | -0.26(-1.67%) |
Aug 12, 2016 | 15.47 | 15.57 | 15.29 | 15.46 | 206,750 | +0.12(+0.78%) |
Aug 11, 2016 | 15.62 | 15.62 | 15.20 | 15.34 | 83,891 | -0.19(-1.24%) |
Aug 10, 2016 | 15.68 | 15.74 | 15.37 | 15.53 | 99,833 | -0.09(-0.59%) |
Aug 09, 2016 | 15.52 | 15.69 | 15.43 | 15.63 | 95,926 | +0.14(+0.90%) |
Aug 08, 2016 | 15.65 | 15.65 | 15.35 | 15.49 | 58,451 | -0.01(-0.09%) |
Aug 05, 2016 | 15.50 | 15.70 | 15.49 | 15.50 | 110,533 | +0.02(+0.13%) |
Aug 04, 2016 | 15.40 | 15.53 | 15.22 | 15.48 | 96,200 | +0.13(+0.82%) |
Aug 03, 2016 | 15.45 | 15.55 | 15.30 | 15.35 | 96,444 | -0.06(-0.39%) |
Aug 02, 2016 | 15.33 | 15.48 | 15.18 | 15.41 | 108,209 | +0.12(+0.78%) |
Aug 01, 2016 | 15.35 | 15.35 | 15.15 | 15.29 | 43,599 | +0.03(+0.22%) |
Jul 29, 2016 | 15.10 | 15.43 | 15.08 | 15.26 | 65,849 | +0.20(+1.32%) |
Jul 28, 2016 | 14.87 | 15.22 | 14.87 | 15.06 | 68,667 | +0.14(+0.93%) |
Jul 27, 2016 | 15.27 | 15.27 | 14.75 | 14.92 | 127,376 | -0.33(-2.18%) |
Jul 26, 2016 | 15.51 | 15.51 | 15.18 | 15.25 | 200,982 | -0.20(-1.29%) |
Jul 25, 2016 | 15.47 | 15.57 | 15.36 | 15.45 | 394,034 | +0.01(+0.04%) |
Jul 22, 2016 | 15.19 | 15.45 | 15.17 | 15.45 | 110,797 | +0.23(+1.48%) |
Jul 21, 2016 | 14.84 | 15.25 | 14.80 | 15.22 | 306,729 | +0.29(+1.96%) |
Jul 20, 2016 | 14.52 | 15.27 | 14.47 | 14.93 | 289,358 | +0.41(+2.84%) |
Jul 19, 2016 | 14.64 | 14.64 | 14.43 | 14.52 | 57,053 | -0.06(-0.41%) |
Jul 18, 2016 | 14.32 | 14.62 | 14.27 | 14.58 | 129,291 | +0.23(+1.57%) |
Jul 15, 2016 | 14.15 | 14.42 | 13.89 | 14.35 | 196,960 | +0.29(+2.03%) |
Jul 14, 2016 | 14.52 | 14.52 | 13.99 | 14.07 | 133,254 | -0.42(-2.89%) |
Jul 13, 2016 | 14.62 | 14.63 | 14.45 | 14.48 | 69,876 | -0.09(-0.64%) |
Jul 12, 2016 | 14.52 | 14.81 | 14.46 | 14.58 | 95,094 | +0.11(+0.73%) |
Jul 11, 2016 | 14.49 | 14.62 | 14.45 | 14.47 | 106,287 | -0.03(-0.23%) |
Jul 08, 2016 | 14.41 | 14.52 | 14.37 | 14.50 | 87,853 | +0.21(+1.49%) |
Jul 07, 2016 | 14.44 | 14.54 | 14.26 | 14.29 | 142,419 | -0.17(-1.19%) |
Jul 06, 2016 | 14.21 | 14.64 | 14.21 | 14.46 | 220,904 | +0.13(+0.88%) |
Jul 05, 2016 | 14.49 | 14.63 | 14.27 | 14.34 | 283,857 | -0.09(-0.60%) |
Jul 01, 2016 | 14.03 | 14.43 | 14.43 | 14.43 | 159,678 | +0.39(+2.79%) |
Jun 30, 2016 | 13.95 | 14.20 | 13.85 | 14.03 | 246,574 | +0.09(+0.62%) |
Jun 29, 2016 | 14.08 | 14.08 | 13.91 | 13.95 | 159,873 | -0.10(-0.71%) |
Jun 28, 2016 | 13.58 | 14.15 | 13.50 | 14.05 | 190,871 | +0.56(+4.13%) |
Jun 27, 2016 | 13.17 | 13.54 | 13.17 | 13.49 | 156,301 | +0.32(+2.42%) |
Jun 24, 2016 | 13.34 | 13.62 | 12.92 | 13.17 | 1,729,233 | -0.45(-3.31%) |
Jun 23, 2016 | 13.68 | 13.82 | 13.46 | 13.62 | 246,824 | +0.02(+0.15%) |
Jun 22, 2016 | 13.46 | 13.61 | 13.36 | 13.60 | 115,348 | +0.07(+0.54%) |
Jun 21, 2016 | 13.42 | 13.53 | 13.31 | 13.53 | 186,134 | +0.16(+1.19%) |
Jun 20, 2016 | 13.38 | 13.49 | 13.22 | 13.37 | 202,275 | -0.02(-0.15%) |
Jun 17, 2016 | 13.08 | 13.39 | 12.96 | 13.39 | 252,986 | +0.27(+2.08%) |
Jun 16, 2016 | 12.98 | 13.13 | 12.98 | 13.12 | 74,743 | +0.07(+0.51%) |
Jun 15, 2016 | 12.92 | 13.14 | 12.76 | 13.05 | 55,363 | +0.27(+2.08%) |
Jun 14, 2016 | 12.73 | 12.94 | 12.73 | 12.79 | 82,195 | +0.00(+0.00%) |
Jun 13, 2016 | 13.18 | 13.22 | 12.68 | 12.79 | 115,476 | -0.39(-2.97%) |
Jun 10, 2016 | 13.09 | 13.24 | 13.08 | 13.18 | 61,049 | +0.06(+0.46%) |
Jun 09, 2016 | 13.13 | 13.17 | 13.01 | 13.12 | 85,071 | +0.00(+0.00%) |
Jun 08, 2016 | 13.22 | 13.22 | 13.11 | 13.12 | 44,288 | -0.05(-0.40%) |
Jun 07, 2016 | 13.19 | 13.26 | 13.12 | 13.17 | 73,400 | -0.07(-0.55%) |
Jun 06, 2016 | 13.02 | 13.26 | 13.02 | 13.24 | 198,090 | +0.28(+2.15%) |
Jun 03, 2016 | 12.51 | 12.99 | 12.45 | 12.96 | 150,433 | +0.46(+3.66%) |
Jun 02, 2016 | 12.47 | 12.55 | 12.41 | 12.51 | 52,513 | +0.03(+0.21%) |
Jun 01, 2016 | 12.31 | 12.49 | 12.31 | 12.48 | 42,968 | +0.09(+0.75%) |
May 31, 2016 | 12.31 | 12.41 | 12.14 | 12.39 | 61,159 | +0.14(+1.14%) |
May 27, 2016 | 12.34 | 12.25 | 12.25 | 12.25 | 118,102 | -0.07(-0.59%) |
May 26, 2016 | 12.31 | 12.38 | 12.24 | 12.32 | 75,791 | +0.11(+0.87%) |
May 25, 2016 | 12.28 | 12.28 | 12.13 | 12.21 | 57,143 | -0.06(-0.49%) |
May 24, 2016 | 12.19 | 12.31 | 12.19 | 12.27 | 79,738 | +0.08(+0.65%) |
May 23, 2016 | 12.12 | 12.21 | 12.08 | 12.19 | 74,937 | +0.09(+0.71%) |
May 20, 2016 | 12.12 | 12.13 | 12.03 | 12.11 | 64,660 | +0.01(+0.05%) |
May 19, 2016 | 12.08 | 12.14 | 11.98 | 12.10 | 80,798 | -0.03(-0.27%) |
May 18, 2016 | 12.27 | 12.27 | 12.08 | 12.13 | 114,022 | -0.06(-0.49%) |
May 17, 2016 | 12.23 | 12.28 | 12.04 | 12.19 | 106,453 | -0.07(-0.53%) |
May 16, 2016 | 12.26 | 12.34 | 12.09 | 12.26 | 134,175 | -0.03(-0.26%) |
May 13, 2016 | 11.96 | 12.29 | 11.82 | 12.29 | 101,992 | +0.24(+2.00%) |
May 12, 2016 | 12.03 | 12.05 | 11.91 | 12.05 | 92,461 | +0.05(+0.38%) |
May 11, 2016 | 12.34 | 12.34 | 11.93 | 12.01 | 95,033 | -0.34(-2.74%) |
May 10, 2016 | 12.36 | 12.47 | 12.24 | 12.34 | 77,873 | +0.03(+0.21%) |
May 09, 2016 | 12.65 | 12.71 | 12.30 | 12.32 | 103,308 | -0.31(-2.47%) |
May 06, 2016 | 12.49 | 12.65 | 12.13 | 12.63 | 93,725 | +0.17(+1.36%) |
May 05, 2016 | 12.34 | 12.52 | 12.06 | 12.46 | 204,808 | +0.10(+0.84%) |
May 04, 2016 | 11.89 | 12.42 | 11.89 | 12.36 | 229,805 | +0.52(+4.40%) |
May 03, 2016 | 11.81 | 11.92 | 11.69 | 11.84 | 153,096 | +0.02(+0.17%) |