Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.54 | 16.54 | 16.39 | 16.51 | 68,242 | +0.09(+0.53%) |
May 30, 2017 | 16.43 | 16.52 | 16.36 | 16.42 | 92,758 | -0.05(-0.28%) |
May 26, 2017 | 16.53 | 16.53 | 16.41 | 16.47 | 50,323 | +0.01(+0.04%) |
May 25, 2017 | 16.43 | 16.51 | 16.37 | 16.46 | 75,817 | +0.05(+0.33%) |
May 24, 2017 | 16.35 | 16.41 | 16.27 | 16.41 | 45,060 | +0.12(+0.74%) |
May 23, 2017 | 16.30 | 16.41 | 16.26 | 16.29 | 46,481 | +0.04(+0.25%) |
May 22, 2017 | 16.25 | 16.26 | 16.19 | 16.25 | 47,879 | +0.11(+0.66%) |
May 19, 2017 | 15.92 | 16.15 | 15.92 | 16.14 | 52,890 | +0.24(+1.52%) |
May 18, 2017 | 15.83 | 15.90 | 15.71 | 15.90 | 36,652 | +0.06(+0.38%) |
May 17, 2017 | 16.05 | 16.05 | 15.82 | 15.84 | 62,218 | -0.21(-1.29%) |
May 16, 2017 | 16.08 | 16.09 | 15.98 | 16.05 | 120,464 | +0.04(+0.23%) |
May 15, 2017 | 15.93 | 16.04 | 15.84 | 16.01 | 62,110 | +0.16(+1.04%) |
May 12, 2017 | 15.84 | 15.89 | 15.73 | 15.84 | 51,038 | +0.03(+0.17%) |
May 11, 2017 | 15.76 | 15.86 | 15.76 | 15.82 | 47,450 | -0.09(-0.59%) |
May 10, 2017 | 15.84 | 15.92 | 15.77 | 15.91 | 59,388 | +0.11(+0.68%) |
May 09, 2017 | 15.83 | 15.89 | 15.76 | 15.80 | 53,929 | -0.04(-0.25%) |
May 08, 2017 | 15.80 | 15.91 | 15.80 | 15.84 | 45,151 | -0.01(-0.08%) |
May 05, 2017 | 15.72 | 15.90 | 15.70 | 15.86 | 52,711 | +0.14(+0.89%) |
May 04, 2017 | 15.78 | 15.78 | 15.68 | 15.72 | 70,541 | -0.07(-0.42%) |
May 03, 2017 | 15.74 | 15.83 | 15.74 | 15.78 | 72,356 | -0.03(-0.17%) |
May 02, 2017 | 15.84 | 15.84 | 15.75 | 15.81 | 104,708 | +0.07(+0.47%) |
May 01, 2017 | 15.73 | 15.74 | 15.69 | 15.74 | 62,552 | +0.06(+0.38%) |
Apr 28, 2017 | 15.60 | 15.72 | 15.60 | 15.68 | 56,089 | +0.07(+0.47%) |
Apr 27, 2017 | 15.68 | 15.68 | 15.58 | 15.60 | 59,395 | -0.01(-0.09%) |
Apr 26, 2017 | 15.74 | 15.75 | 15.62 | 15.62 | 54,772 | -0.11(-0.68%) |
Apr 25, 2017 | 15.74 | 15.81 | 15.72 | 15.72 | 63,849 | -0.07(-0.47%) |
Apr 24, 2017 | 15.90 | 15.90 | 15.70 | 15.80 | 37,722 | +0.13(+0.86%) |
Apr 21, 2017 | 15.69 | 15.69 | 15.60 | 15.66 | 36,120 | +0.01(+0.04%) |
Apr 20, 2017 | 15.66 | 15.66 | 15.61 | 15.66 | 50,135 | +0.00(+0.00%) |
Apr 19, 2017 | 15.64 | 15.68 | 15.63 | 15.66 | 100,016 | +0.05(+0.34%) |
Apr 18, 2017 | 15.53 | 15.63 | 15.53 | 15.60 | 60,001 | -0.01(-0.09%) |
Apr 17, 2017 | 15.52 | 15.68 | 15.52 | 15.62 | 55,196 | +0.07(+0.43%) |
Apr 13, 2017 | 15.56 | 15.64 | 15.49 | 15.55 | 41,812 | +0.01(+0.04%) |
Apr 12, 2017 | 15.56 | 15.61 | 15.47 | 15.54 | 49,285 | -0.02(-0.13%) |
Apr 11, 2017 | 15.52 | 15.58 | 15.50 | 15.56 | 47,373 | +0.05(+0.30%) |
Apr 10, 2017 | 15.52 | 15.54 | 15.46 | 15.52 | 56,619 | +0.03(+0.22%) |
Apr 07, 2017 | 15.44 | 15.48 | 15.44 | 15.48 | 59,543 | +0.05(+0.30%) |
Apr 06, 2017 | 15.38 | 15.44 | 15.38 | 15.44 | 81,557 | +0.06(+0.39%) |
Apr 05, 2017 | 15.43 | 15.45 | 15.34 | 15.38 | 59,198 | -0.03(-0.22%) |
Apr 04, 2017 | 15.34 | 15.41 | 15.32 | 15.41 | 53,898 | +0.00(+0.00%) |
Apr 03, 2017 | 15.33 | 15.41 | 15.32 | 15.41 | 75,352 | +0.10(+0.66%) |
Mar 31, 2017 | 15.33 | 15.36 | 15.21 | 15.31 | 63,975 | +0.06(+0.40%) |
Mar 30, 2017 | 15.18 | 15.26 | 15.12 | 15.25 | 82,848 | +0.07(+0.44%) |
Mar 29, 2017 | 15.02 | 15.19 | 14.97 | 15.18 | 60,757 | +0.13(+0.89%) |
Mar 28, 2017 | 14.93 | 15.06 | 14.93 | 15.05 | 58,161 | +0.12(+0.81%) |
Mar 27, 2017 | 14.79 | 14.95 | 14.79 | 14.93 | 54,552 | +0.03(+0.18%) |
Mar 24, 2017 | 14.81 | 14.95 | 14.81 | 14.90 | 45,287 | +0.11(+0.77%) |
Mar 23, 2017 | 14.72 | 14.85 | 14.71 | 14.79 | 66,358 | +0.02(+0.14%) |
Mar 22, 2017 | 14.74 | 14.78 | 14.64 | 14.77 | 68,286 | +0.07(+0.50%) |
Mar 21, 2017 | 14.71 | 14.76 | 14.67 | 14.69 | 56,774 | +0.09(+0.60%) |
Mar 20, 2017 | 14.67 | 14.70 | 14.59 | 14.60 | 40,822 | -0.11(-0.73%) |
Mar 17, 2017 | 14.70 | 14.73 | 14.64 | 14.71 | 24,664 | +0.15(+1.06%) |
Mar 16, 2017 | 14.49 | 14.59 | 14.49 | 14.56 | 48,415 | +0.00(+0.00%) |
Mar 15, 2017 | 14.46 | 14.57 | 14.42 | 14.56 | 33,838 | +0.12(+0.83%) |
Mar 14, 2017 | 14.46 | 14.50 | 14.39 | 14.44 | 24,060 | -0.05(-0.32%) |
Mar 13, 2017 | 14.44 | 14.49 | 14.39 | 14.48 | 38,097 | +0.11(+0.73%) |
Mar 10, 2017 | 14.38 | 14.46 | 14.38 | 14.38 | 30,582 | +0.07(+0.46%) |
Mar 09, 2017 | 14.36 | 14.42 | 14.29 | 14.31 | 42,861 | -0.11(-0.73%) |
Mar 08, 2017 | 14.54 | 14.60 | 14.42 | 14.42 | 46,374 | -0.08(-0.54%) |
Mar 07, 2017 | 14.53 | 14.60 | 14.50 | 14.50 | 40,315 | -0.09(-0.59%) |
Mar 06, 2017 | 14.55 | 14.60 | 14.50 | 14.58 | 34,833 | -0.01(-0.04%) |
Mar 03, 2017 | 14.63 | 14.69 | 14.57 | 14.59 | 42,374 | -0.01(-0.05%) |
Mar 02, 2017 | 14.69 | 14.69 | 14.57 | 14.60 | 60,598 | -0.10(-0.67%) |
Mar 01, 2017 | 14.60 | 14.73 | 14.46 | 14.70 | 123,690 | +0.24(+1.64%) |
Feb 28, 2017 | 14.48 | 14.49 | 14.43 | 14.46 | 53,096 | +0.01(+0.09%) |
Feb 27, 2017 | 14.39 | 14.46 | 14.39 | 14.44 | 41,911 | -0.03(-0.18%) |
Feb 24, 2017 | 14.42 | 14.47 | 14.37 | 14.47 | 43,103 | +0.09(+0.60%) |
Feb 23, 2017 | 14.41 | 14.44 | 14.35 | 14.39 | 58,698 | +0.09(+0.60%) |
Feb 22, 2017 | 14.20 | 14.32 | 14.20 | 14.30 | 44,651 | +0.00(+0.00%) |
Feb 21, 2017 | 14.18 | 14.31 | 14.18 | 14.30 | 63,281 | +0.07(+0.46%) |
Feb 17, 2017 | 14.23 | 14.23 | 14.23 | 0 | -0.18(-1.28%) | |
Feb 16, 2017 | 14.39 | 14.44 | 14.36 | 14.42 | 41,909 | +0.03(+0.18%) |
Feb 15, 2017 | 14.38 | 14.42 | 14.38 | 14.39 | 87,903 | -0.06(-0.41%) |
Feb 14, 2017 | 14.32 | 14.45 | 14.31 | 14.45 | 67,310 | +0.08(+0.55%) |
Feb 13, 2017 | 14.31 | 14.41 | 14.31 | 14.37 | 42,114 | +0.01(+0.09%) |
Feb 10, 2017 | 14.33 | 14.37 | 14.32 | 14.36 | 37,930 | +0.05(+0.37%) |
Feb 09, 2017 | 14.27 | 14.39 | 14.23 | 14.31 | 67,825 | +0.10(+0.70%) |
Feb 08, 2017 | 14.16 | 14.24 | 14.14 | 14.21 | 55,157 | +0.04(+0.28%) |
Feb 07, 2017 | 14.17 | 14.17 | 14.08 | 14.17 | 71,449 | -0.01(-0.05%) |
Feb 06, 2017 | 14.02 | 14.19 | 14.00 | 14.17 | 62,165 | +0.08(+0.56%) |
Feb 03, 2017 | 13.96 | 14.11 | 13.91 | 14.10 | 63,105 | +0.16(+1.13%) |
Feb 02, 2017 | 13.87 | 13.94 | 13.80 | 13.94 | 63,181 | +0.03(+0.24%) |
Feb 01, 2017 | 14.02 | 14.02 | 13.80 | 13.90 | 67,235 | -0.10(-0.71%) |
Jan 31, 2017 | 13.93 | 14.00 | 13.85 | 14.00 | 83,373 | +0.03(+0.24%) |
Jan 30, 2017 | 14.05 | 14.06 | 13.90 | 13.97 | 59,574 | -0.14(-0.98%) |
Jan 27, 2017 | 14.17 | 14.20 | 14.11 | 14.11 | 40,903 | -0.08(-0.56%) |
Jan 26, 2017 | 14.31 | 14.31 | 14.16 | 14.19 | 104,248 | -0.14(-1.01%) |
Jan 25, 2017 | 14.12 | 14.34 | 14.06 | 14.33 | 141,324 | +0.22(+1.59%) |
Jan 24, 2017 | 13.87 | 14.11 | 13.87 | 14.11 | 63,516 | +0.15(+1.09%) |
Jan 23, 2017 | 13.78 | 13.96 | 13.78 | 13.96 | 80,001 | +0.11(+0.81%) |
Jan 20, 2017 | 13.79 | 13.85 | 13.70 | 13.85 | 67,156 | +0.18(+1.30%) |
Jan 19, 2017 | 13.59 | 13.72 | 13.54 | 13.67 | 73,972 | +0.01(+0.05%) |
Jan 18, 2017 | 13.62 | 13.68 | 13.56 | 13.66 | 47,272 | +0.07(+0.53%) |
Jan 17, 2017 | 13.60 | 13.69 | 13.54 | 13.59 | 53,697 | +0.05(+0.39%) |
Jan 13, 2017 | 13.54 | 13.54 | 13.54 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 13.63 | 13.65 | 13.52 | 13.54 | 76,073 | -0.04(-0.29%) |
Jan 11, 2017 | 13.47 | 13.59 | 13.47 | 13.58 | 44,668 | +0.11(+0.78%) |
Jan 10, 2017 | 13.52 | 13.58 | 13.43 | 13.48 | 65,370 | +0.01(+0.05%) |
Jan 09, 2017 | 13.24 | 13.52 | 13.24 | 13.47 | 104,253 | +0.20(+1.54%) |
Jan 06, 2017 | 13.17 | 13.31 | 13.17 | 13.27 | 123,997 | +0.07(+0.55%) |
Jan 05, 2017 | 13.09 | 13.26 | 13.09 | 13.19 | 96,982 | +0.04(+0.30%) |
Jan 04, 2017 | 13.06 | 13.25 | 13.06 | 13.15 | 89,907 | +0.06(+0.45%) |
Jan 03, 2017 | 13.02 | 13.13 | 12.98 | 13.09 | 103,768 | +0.10(+0.76%) |
Dec 30, 2016 | 13.00 | 13.00 | 13.00 | 0 | +0.02(+0.15%) | |
Dec 29, 2016 | 12.92 | 12.99 | 12.92 | 12.98 | 108,490 | +0.13(+0.97%) |
Dec 28, 2016 | 13.04 | 13.11 | 12.84 | 12.85 | 161,386 | -0.27(-2.06%) |
Dec 27, 2016 | 13.22 | 13.22 | 13.04 | 13.12 | 72,870 | -0.02(-0.15%) |
Dec 23, 2016 | 13.14 | 13.14 | 13.14 | 0 | +0.07(+0.50%) | |
Dec 22, 2016 | 13.16 | 13.17 | 13.02 | 13.07 | 182,683 | -0.01(-0.10%) |
Dec 21, 2016 | 13.13 | 13.15 | 13.04 | 13.09 | 89,622 | -0.05(-0.40%) |
Dec 20, 2016 | 13.01 | 13.16 | 13.00 | 13.14 | 116,787 | +0.10(+0.76%) |
Dec 19, 2016 | 13.02 | 13.13 | 13.00 | 13.04 | 87,367 | +0.09(+0.71%) |
Dec 16, 2016 | 13.11 | 13.11 | 12.94 | 12.95 | 104,446 | -0.07(-0.51%) |
Dec 15, 2016 | 13.03 | 13.11 | 12.93 | 13.02 | 126,710 | -0.09(-0.70%) |
Dec 14, 2016 | 13.10 | 13.17 | 13.02 | 13.11 | 136,882 | +0.03(+0.20%) |
Dec 13, 2016 | 12.91 | 13.09 | 12.89 | 13.08 | 142,299 | +0.27(+2.07%) |
Dec 12, 2016 | 12.72 | 12.84 | 12.71 | 12.82 | 81,345 | +0.10(+0.76%) |
Dec 09, 2016 | 12.82 | 12.84 | 12.67 | 12.72 | 205,578 | -0.03(-0.25%) |
Dec 08, 2016 | 12.80 | 12.84 | 12.69 | 12.75 | 172,726 | -0.10(-0.75%) |
Dec 07, 2016 | 12.70 | 12.85 | 12.63 | 12.85 | 142,955 | +0.18(+1.43%) |
Dec 06, 2016 | 12.49 | 12.71 | 12.49 | 12.67 | 220,893 | +0.18(+1.43%) |
Dec 05, 2016 | 12.51 | 12.51 | 12.40 | 12.49 | 29,647 | +0.09(+0.75%) |
Dec 02, 2016 | 12.32 | 12.45 | 12.32 | 12.40 | 40,490 | +0.06(+0.47%) |
Dec 01, 2016 | 12.58 | 12.58 | 12.33 | 12.34 | 90,489 | -0.22(-1.75%) |
Nov 30, 2016 | 12.64 | 12.67 | 12.54 | 12.56 | 108,922 | -0.08(-0.61%) |
Nov 29, 2016 | 12.60 | 12.64 | 12.55 | 12.64 | 52,790 | +0.07(+0.57%) |
Nov 28, 2016 | 12.65 | 12.65 | 12.56 | 12.56 | 66,107 | -0.02(-0.15%) |
Nov 25, 2016 | 12.50 | 12.59 | 12.47 | 12.58 | 15,484 | +0.21(+1.73%) |
Nov 23, 2016 | 12.37 | 12.37 | 12.37 | 0 | -0.08(-0.67%) | |
Nov 22, 2016 | 12.43 | 12.45 | 12.31 | 12.45 | 90,293 | +0.15(+1.21%) |
Nov 21, 2016 | 12.24 | 12.32 | 12.17 | 12.31 | 100,702 | +0.14(+1.12%) |
Nov 18, 2016 | 12.18 | 12.23 | 12.14 | 12.17 | 62,635 | -0.03(-0.21%) |
Nov 17, 2016 | 12.18 | 12.28 | 12.07 | 12.20 | 81,682 | +0.09(+0.75%) |
Nov 16, 2016 | 11.93 | 12.10 | 11.93 | 12.10 | 104,860 | +0.10(+0.86%) |
Nov 15, 2016 | 11.90 | 12.03 | 11.90 | 12.00 | 125,334 | +0.14(+1.14%) |
Nov 14, 2016 | 12.12 | 12.12 | 11.85 | 11.87 | 93,859 | -0.37(-3.01%) |
Nov 11, 2016 | 12.44 | 12.44 | 12.23 | 12.23 | 231,515 | -0.43(-3.42%) |
Nov 10, 2016 | 12.91 | 12.91 | 12.58 | 12.67 | 255,046 | -0.28(-2.20%) |
Nov 09, 2016 | 12.66 | 12.96 | 12.54 | 12.95 | 254,488 | +0.17(+1.37%) |
Nov 08, 2016 | 12.68 | 12.80 | 12.67 | 12.78 | 77,723 | +0.08(+0.66%) |
Nov 07, 2016 | 12.52 | 12.70 | 12.50 | 12.69 | 87,096 | +0.23(+1.82%) |
Nov 04, 2016 | 12.52 | 12.52 | 12.43 | 12.47 | 72,643 | -0.03(-0.26%) |
Nov 03, 2016 | 12.64 | 12.64 | 12.48 | 12.50 | 66,355 | -0.21(-1.63%) |
Nov 02, 2016 | 13.09 | 13.09 | 12.69 | 12.71 | 101,132 | -0.45(-3.39%) |
Nov 01, 2016 | 13.28 | 13.29 | 13.12 | 13.15 | 54,168 | -0.16(-1.21%) |
Oct 31, 2016 | 13.17 | 13.33 | 13.17 | 13.31 | 66,962 | +0.14(+1.03%) |
Oct 28, 2016 | 13.26 | 13.29 | 13.14 | 13.18 | 39,766 | -0.16(-1.16%) |
Oct 27, 2016 | 13.50 | 13.50 | 13.31 | 13.33 | 15,232 | -0.11(-0.82%) |
Oct 26, 2016 | 13.39 | 13.48 | 13.39 | 13.44 | 19,346 | -0.08(-0.62%) |
Oct 25, 2016 | 13.51 | 13.53 | 13.46 | 13.53 | 27,266 | -0.01(-0.05%) |
Oct 24, 2016 | 13.54 | 13.56 | 13.47 | 13.53 | 40,256 | +0.03(+0.24%) |
Oct 21, 2016 | 13.40 | 13.50 | 13.36 | 13.50 | 54,100 | +0.03(+0.19%) |
Oct 20, 2016 | 13.39 | 13.50 | 13.39 | 13.48 | 29,935 | -0.03(-0.19%) |
Oct 19, 2016 | 13.28 | 13.50 | 13.28 | 13.50 | 51,235 | +0.26(+1.95%) |
Oct 18, 2016 | 13.22 | 13.26 | 13.20 | 13.24 | 81,470 | +0.10(+0.74%) |
Oct 17, 2016 | 13.36 | 13.39 | 13.14 | 13.15 | 81,693 | -0.24(-1.79%) |
Oct 14, 2016 | 13.48 | 13.52 | 13.31 | 13.39 | 59,083 | -0.05(-0.38%) |
Oct 13, 2016 | 13.35 | 13.44 | 13.29 | 13.44 | 64,162 | +0.05(+0.39%) |
Oct 12, 2016 | 13.40 | 13.47 | 13.34 | 13.39 | 63,410 | -0.01(-0.10%) |
Oct 11, 2016 | 13.57 | 13.57 | 13.31 | 13.40 | 36,764 | -0.17(-1.29%) |
Oct 10, 2016 | 13.59 | 13.61 | 13.55 | 13.57 | 92,017 | +0.03(+0.19%) |
Oct 07, 2016 | 13.70 | 13.70 | 13.44 | 13.55 | 53,995 | -0.19(-1.37%) |
Oct 06, 2016 | 13.64 | 13.74 | 13.54 | 13.73 | 44,701 | +0.01(+0.09%) |
Oct 05, 2016 | 13.78 | 13.83 | 13.64 | 13.72 | 65,591 | -0.10(-0.70%) |
Oct 04, 2016 | 14.03 | 14.03 | 13.73 | 13.82 | 66,036 | -0.34(-2.38%) |
Oct 03, 2016 | 14.04 | 14.15 | 13.93 | 14.15 | 136,933 | +0.06(+0.41%) |
Sep 30, 2016 | 13.99 | 14.18 | 13.96 | 14.10 | 81,470 | +0.10(+0.74%) |
Sep 29, 2016 | 14.01 | 14.03 | 13.86 | 13.99 | 85,952 | +0.01(+0.05%) |
Sep 28, 2016 | 13.96 | 14.01 | 13.79 | 13.99 | 100,920 | +0.04(+0.28%) |
Sep 27, 2016 | 13.92 | 14.01 | 13.87 | 13.95 | 55,735 | -0.01(-0.05%) |
Sep 26, 2016 | 14.09 | 14.09 | 13.95 | 13.95 | 47,603 | -0.14(-1.01%) |
Sep 23, 2016 | 14.15 | 14.21 | 14.10 | 14.10 | 29,265 | -0.14(-1.00%) |
Sep 22, 2016 | 14.23 | 14.36 | 14.23 | 14.24 | 73,505 | +0.14(+0.96%) |
Sep 21, 2016 | 14.13 | 14.13 | 14.01 | 14.10 | 76,796 | +0.08(+0.60%) |
Sep 20, 2016 | 14.10 | 14.18 | 13.63 | 14.02 | 78,058 | -0.01(-0.09%) |
Sep 19, 2016 | 13.92 | 14.13 | 13.90 | 14.03 | 43,515 | +0.16(+1.17%) |
Sep 16, 2016 | 13.90 | 13.91 | 13.79 | 13.87 | 52,532 | -0.13(-0.89%) |
Sep 15, 2016 | 13.90 | 14.07 | 13.86 | 14.00 | 27,734 | +0.07(+0.49%) |
Sep 14, 2016 | 13.83 | 13.96 | 13.83 | 13.93 | 35,883 | +0.06(+0.41%) |
Sep 13, 2016 | 14.07 | 14.07 | 13.84 | 13.87 | 25,384 | -0.32(-2.28%) |
Sep 12, 2016 | 14.13 | 14.23 | 14.02 | 14.19 | 46,129 | -0.03(-0.22%) |
Sep 09, 2016 | 14.52 | 14.52 | 14.20 | 14.23 | 66,593 | -0.47(-3.20%) |
Sep 08, 2016 | 14.46 | 14.70 | 14.46 | 14.70 | 24,747 | +0.19(+1.31%) |
Sep 07, 2016 | 14.42 | 14.56 | 14.42 | 14.51 | 39,022 | +0.09(+0.62%) |
Sep 06, 2016 | 14.12 | 14.42 | 14.12 | 14.42 | 56,040 | +0.32(+2.30%) |
Sep 02, 2016 | 14.05 | 14.09 | 14.09 | 14.09 | 22,810 | +0.15(+1.05%) |
Sep 01, 2016 | 13.93 | 13.98 | 13.91 | 13.95 | 24,936 | +0.04(+0.32%) |
Aug 31, 2016 | 14.01 | 14.01 | 13.90 | 13.90 | 34,390 | -0.07(-0.50%) |
Aug 30, 2016 | 14.14 | 14.16 | 13.97 | 13.97 | 21,664 | -0.20(-1.43%) |
Aug 29, 2016 | 14.17 | 14.19 | 14.09 | 14.18 | 19,930 | +0.09(+0.63%) |
Aug 26, 2016 | 14.31 | 14.38 | 14.09 | 14.09 | 52,840 | -0.24(-1.64%) |
Aug 25, 2016 | 14.37 | 14.38 | 14.30 | 14.32 | 15,936 | -0.06(-0.40%) |
Aug 24, 2016 | 14.37 | 14.38 | 14.24 | 14.38 | 68,084 | +0.13(+0.89%) |
Aug 23, 2016 | 14.38 | 14.42 | 14.25 | 14.25 | 73,830 | -0.01(-0.04%) |
Aug 22, 2016 | 14.20 | 14.28 | 14.18 | 14.26 | 16,902 | +0.01(+0.09%) |
Aug 19, 2016 | 14.21 | 14.25 | 14.17 | 14.25 | 25,777 | -0.04(-0.31%) |
Aug 18, 2016 | 14.11 | 14.29 | 14.11 | 14.29 | 36,753 | +0.18(+1.31%) |
Aug 17, 2016 | 14.05 | 14.11 | 13.92 | 14.11 | 51,577 | +0.01(+0.09%) |
Aug 16, 2016 | 14.13 | 14.16 | 14.05 | 14.09 | 42,113 | -0.10(-0.72%) |
Aug 15, 2016 | 14.30 | 14.32 | 14.19 | 14.19 | 63,033 | -0.09(-0.62%) |
Aug 12, 2016 | 14.14 | 14.28 | 14.05 | 14.28 | 94,443 | +0.18(+1.31%) |
Aug 11, 2016 | 13.91 | 14.11 | 13.91 | 14.10 | 91,293 | +0.25(+1.84%) |
Aug 10, 2016 | 13.94 | 14.02 | 13.81 | 13.84 | 33,734 | -0.04(-0.32%) |
Aug 09, 2016 | 13.88 | 13.98 | 13.84 | 13.89 | 50,956 | +0.03(+0.23%) |
Aug 08, 2016 | 13.84 | 13.93 | 13.84 | 13.86 | 59,043 | +0.03(+0.18%) |
Aug 05, 2016 | 14.03 | 14.03 | 13.83 | 13.83 | 89,539 | -0.16(-1.14%) |
Aug 04, 2016 | 13.91 | 13.99 | 13.86 | 13.99 | 74,873 | +0.04(+0.27%) |
Aug 03, 2016 | 13.71 | 13.99 | 13.67 | 13.95 | 204,092 | +0.18(+1.29%) |
Aug 02, 2016 | 13.80 | 13.81 | 13.70 | 13.77 | 46,184 | -0.04(-0.28%) |
Aug 01, 2016 | 13.91 | 13.91 | 13.78 | 13.81 | 49,361 | -0.09(-0.64%) |
Jul 29, 2016 | 13.69 | 13.91 | 13.69 | 13.90 | 66,834 | +0.17(+1.25%) |
Jul 28, 2016 | 13.71 | 13.80 | 13.63 | 13.73 | 68,363 | -0.01(-0.05%) |
Jul 27, 2016 | 13.81 | 13.91 | 13.70 | 13.74 | 60,157 | -0.01(-0.05%) |
Jul 26, 2016 | 13.85 | 13.86 | 13.73 | 13.74 | 46,650 | -0.07(-0.51%) |
Jul 25, 2016 | 13.83 | 13.86 | 13.79 | 13.81 | 36,528 | -0.07(-0.48%) |
Jul 22, 2016 | 13.81 | 13.88 | 13.78 | 13.88 | 24,667 | +0.12(+0.85%) |
Jul 21, 2016 | 13.79 | 13.86 | 13.75 | 13.76 | 51,692 | -0.04(-0.32%) |
Jul 20, 2016 | 13.83 | 13.86 | 13.77 | 13.81 | 58,689 | +0.03(+0.18%) |
Jul 19, 2016 | 13.74 | 13.85 | 13.74 | 13.78 | 97,853 | -0.01(-0.09%) |
Jul 18, 2016 | 13.75 | 13.79 | 13.67 | 13.79 | 27,229 | +0.07(+0.51%) |
Jul 15, 2016 | 13.76 | 13.79 | 13.66 | 13.72 | 45,900 | -0.01(-0.09%) |
Jul 14, 2016 | 13.73 | 13.76 | 13.68 | 13.74 | 61,142 | +0.06(+0.42%) |
Jul 13, 2016 | 13.76 | 13.78 | 13.67 | 13.68 | 54,146 | -0.06(-0.42%) |
Jul 12, 2016 | 13.79 | 13.79 | 13.73 | 13.74 | 102,181 | +0.06(+0.42%) |
Jul 11, 2016 | 13.60 | 13.73 | 13.60 | 13.68 | 42,385 | +0.07(+0.51%) |
Jul 08, 2016 | 13.64 | 13.48 | 13.48 | 13.61 | 65,029 | +0.13(+0.94%) |
Jul 07, 2016 | 13.57 | 13.61 | 13.41 | 13.48 | 62,703 | -0.09(-0.66%) |
Jul 06, 2016 | 13.41 | 13.58 | 13.35 | 13.57 | 57,892 | +0.11(+0.80%) |
Jul 05, 2016 | 13.65 | 13.65 | 13.38 | 13.46 | 67,738 | -0.32(-2.35%) |
Jul 01, 2016 | 13.60 | 13.79 | 13.79 | 13.79 | 88,568 | +0.18(+1.35%) |
Jun 30, 2016 | 13.46 | 13.60 | 13.35 | 13.60 | 80,281 | +0.30(+2.25%) |
Jun 29, 2016 | 13.00 | 13.30 | 13.00 | 13.30 | 93,230 | +0.41(+3.15%) |
Jun 28, 2016 | 12.99 | 13.05 | 12.75 | 12.90 | 152,000 | +0.17(+1.35%) |
Jun 27, 2016 | 12.88 | 12.94 | 12.66 | 12.73 | 86,803 | -0.46(-3.52%) |
Jun 24, 2016 | 13.49 | 13.49 | 12.95 | 13.19 | 189,993 | -0.52(-3.80%) |
Jun 23, 2016 | 13.62 | 13.71 | 13.60 | 13.71 | 66,280 | +0.22(+1.65%) |
Jun 22, 2016 | 13.54 | 13.63 | 13.44 | 13.49 | 55,287 | -0.01(-0.05%) |
Jun 21, 2016 | 13.49 | 13.52 | 13.41 | 13.50 | 40,759 | +0.09(+0.66%) |
Jun 20, 2016 | 13.44 | 13.52 | 13.40 | 13.41 | 68,479 | +0.08(+0.62%) |
Jun 17, 2016 | 13.29 | 13.34 | 13.21 | 13.32 | 31,242 | +0.09(+0.67%) |
Jun 16, 2016 | 12.95 | 13.23 | 12.83 | 13.23 | 49,727 | +0.22(+1.71%) |
Jun 15, 2016 | 13.29 | 13.29 | 13.01 | 13.01 | 58,960 | -0.16(-1.21%) |
Jun 14, 2016 | 13.16 | 13.34 | 13.02 | 13.17 | 78,013 | +0.02(+0.14%) |
Jun 13, 2016 | 13.38 | 13.38 | 13.13 | 13.15 | 64,813 | -0.32(-2.40%) |
Jun 10, 2016 | 13.64 | 13.72 | 13.43 | 13.48 | 57,127 | -0.34(-2.45%) |
Jun 09, 2016 | 13.75 | 13.85 | 13.75 | 13.81 | 42,269 | -0.06(-0.41%) |
Jun 08, 2016 | 13.80 | 13.92 | 13.79 | 13.87 | 43,723 | +0.10(+0.73%) |
Jun 07, 2016 | 13.70 | 13.83 | 13.68 | 13.77 | 43,874 | +0.09(+0.64%) |
Jun 06, 2016 | 13.48 | 13.70 | 13.48 | 13.68 | 64,203 | +0.20(+1.48%) |
Jun 03, 2016 | 13.35 | 13.48 | 13.35 | 13.48 | 21,719 | +0.17(+1.31%) |
Jun 02, 2016 | 13.21 | 13.31 | 13.13 | 13.31 | 25,599 | +0.01(+0.09%) |