Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.05 | 15.13 | 14.93 | 15.08 | 205,152 | +0.02(+0.12%) |
May 30, 2017 | 15.35 | 15.39 | 15.06 | 15.06 | 169,972 | -0.31(-2.00%) |
May 26, 2017 | 15.49 | 15.63 | 15.19 | 15.37 | 111,727 | -0.14(-0.90%) |
May 25, 2017 | 15.70 | 15.74 | 15.47 | 15.50 | 87,693 | -0.17(-1.07%) |
May 24, 2017 | 15.60 | 15.78 | 15.58 | 15.67 | 93,064 | +0.10(+0.66%) |
May 23, 2017 | 15.46 | 15.61 | 15.43 | 15.57 | 89,164 | +0.15(+0.97%) |
May 22, 2017 | 15.32 | 15.48 | 15.31 | 15.42 | 82,155 | +0.09(+0.61%) |
May 19, 2017 | 15.26 | 15.46 | 15.22 | 15.33 | 125,627 | +0.06(+0.37%) |
May 18, 2017 | 15.22 | 15.43 | 15.15 | 15.27 | 122,428 | +0.00(+0.00%) |
May 17, 2017 | 15.31 | 15.43 | 15.21 | 15.27 | 191,034 | -0.08(-0.55%) |
May 16, 2017 | 15.37 | 15.51 | 15.24 | 15.36 | 164,866 | -0.05(-0.30%) |
May 15, 2017 | 15.33 | 15.60 | 15.28 | 15.40 | 116,225 | +0.15(+0.98%) |
May 12, 2017 | 15.30 | 15.42 | 15.16 | 15.25 | 286,170 | -0.11(-0.73%) |
May 11, 2017 | 15.29 | 15.68 | 15.16 | 15.37 | 213,690 | -0.03(-0.18%) |
May 10, 2017 | 15.42 | 15.57 | 15.33 | 15.39 | 120,873 | +0.00(+0.00%) |
May 09, 2017 | 15.49 | 15.53 | 15.23 | 15.39 | 182,863 | -0.07(-0.48%) |
May 08, 2017 | 15.50 | 15.55 | 15.32 | 15.47 | 172,092 | -0.03(-0.18%) |
May 05, 2017 | 15.39 | 15.68 | 15.21 | 15.50 | 145,772 | +0.11(+0.73%) |
May 04, 2017 | 15.67 | 15.67 | 15.14 | 15.38 | 213,778 | -0.37(-2.37%) |
May 03, 2017 | 15.93 | 15.94 | 15.54 | 15.76 | 222,330 | -0.21(-1.29%) |
May 02, 2017 | 16.26 | 16.33 | 15.85 | 15.96 | 147,748 | -0.30(-1.83%) |
May 01, 2017 | 16.18 | 16.47 | 16.15 | 16.26 | 173,299 | +0.12(+0.75%) |
Apr 28, 2017 | 16.38 | 16.38 | 16.07 | 16.14 | 189,584 | -0.23(-1.42%) |
Apr 27, 2017 | 16.57 | 16.64 | 16.31 | 16.37 | 138,017 | -0.25(-1.51%) |
Apr 26, 2017 | 16.57 | 16.87 | 16.42 | 16.62 | 216,399 | +0.06(+0.34%) |
Apr 25, 2017 | 16.29 | 16.61 | 16.28 | 16.57 | 151,934 | +0.30(+1.83%) |
Apr 24, 2017 | 16.60 | 16.60 | 16.07 | 16.27 | 149,963 | -0.20(-1.19%) |
Apr 21, 2017 | 16.52 | 16.64 | 16.33 | 16.47 | 159,364 | -0.04(-0.23%) |
Apr 20, 2017 | 16.46 | 16.51 | 16.25 | 16.50 | 145,469 | +0.07(+0.40%) |
Apr 19, 2017 | 16.52 | 16.74 | 16.37 | 16.44 | 177,724 | -0.09(-0.56%) |
Apr 18, 2017 | 16.42 | 16.58 | 16.35 | 16.53 | 171,413 | +0.03(+0.17%) |
Apr 17, 2017 | 16.44 | 16.64 | 16.44 | 16.50 | 333,290 | +0.11(+0.68%) |
Apr 13, 2017 | 16.78 | 16.78 | 16.33 | 16.39 | 188,927 | -0.36(-2.17%) |
Apr 12, 2017 | 16.73 | 16.85 | 16.62 | 16.75 | 184,294 | -0.05(-0.28%) |
Apr 11, 2017 | 16.73 | 16.92 | 16.68 | 16.80 | 162,288 | +0.07(+0.39%) |
Apr 10, 2017 | 16.72 | 16.79 | 16.61 | 16.74 | 146,179 | +0.03(+0.17%) |
Apr 07, 2017 | 16.34 | 16.77 | 16.19 | 16.71 | 264,118 | +0.33(+1.99%) |
Apr 06, 2017 | 16.07 | 16.53 | 15.88 | 16.38 | 268,320 | +0.31(+1.91%) |
Apr 05, 2017 | 16.14 | 16.31 | 16.05 | 16.07 | 166,557 | -0.07(-0.40%) |
Apr 04, 2017 | 16.02 | 16.23 | 16.00 | 16.14 | 226,324 | +0.11(+0.70%) |
Apr 03, 2017 | 16.19 | 16.28 | 15.85 | 16.03 | 177,428 | -0.16(-0.98%) |
Mar 31, 2017 | 16.06 | 16.27 | 16.03 | 16.19 | 248,172 | +0.21(+1.28%) |
Mar 30, 2017 | 16.06 | 16.07 | 15.85 | 15.98 | 128,552 | -0.12(-0.75%) |
Mar 29, 2017 | 15.84 | 16.11 | 15.77 | 16.10 | 197,870 | +0.24(+1.53%) |
Mar 28, 2017 | 15.70 | 15.94 | 15.54 | 15.86 | 220,749 | +0.20(+1.25%) |
Mar 27, 2017 | 15.82 | 15.95 | 15.55 | 15.66 | 151,618 | -0.26(-1.64%) |
Mar 24, 2017 | 15.99 | 16.18 | 15.86 | 15.92 | 106,060 | -0.10(-0.64%) |
Mar 23, 2017 | 15.91 | 16.27 | 15.84 | 16.03 | 117,290 | +0.09(+0.58%) |
Mar 22, 2017 | 15.89 | 16.09 | 15.62 | 15.93 | 424,262 | +0.07(+0.41%) |
Mar 21, 2017 | 16.28 | 16.32 | 15.87 | 15.87 | 206,188 | -0.35(-2.13%) |
Mar 20, 2017 | 16.19 | 16.34 | 15.99 | 16.21 | 161,900 | +0.01(+0.06%) |
Mar 17, 2017 | 16.09 | 16.23 | 15.89 | 16.20 | 401,113 | +0.08(+0.52%) |
Mar 16, 2017 | 15.93 | 16.19 | 15.93 | 16.12 | 264,020 | +0.09(+0.58%) |
Mar 15, 2017 | 15.75 | 16.13 | 15.70 | 16.03 | 231,434 | +0.32(+2.02%) |
Mar 14, 2017 | 15.86 | 15.87 | 15.68 | 15.71 | 159,050 | -0.15(-0.94%) |
Mar 13, 2017 | 15.78 | 16.00 | 15.64 | 15.86 | 213,349 | +0.07(+0.41%) |
Mar 10, 2017 | 16.02 | 16.10 | 15.76 | 15.79 | 191,519 | -0.15(-0.93%) |
Mar 09, 2017 | 16.01 | 16.24 | 15.90 | 15.94 | 405,792 | -0.17(-1.03%) |
Mar 08, 2017 | 16.89 | 16.91 | 16.11 | 16.11 | 234,678 | -0.77(-4.54%) |
Mar 07, 2017 | 16.72 | 16.96 | 16.64 | 16.87 | 462,628 | +0.07(+0.44%) |
Mar 06, 2017 | 16.84 | 16.85 | 16.55 | 16.80 | 200,318 | -0.11(-0.65%) |
Mar 03, 2017 | 16.77 | 16.97 | 16.50 | 16.91 | 345,889 | +0.06(+0.33%) |
Mar 02, 2017 | 16.74 | 16.97 | 16.63 | 16.85 | 211,589 | +0.11(+0.66%) |
Mar 01, 2017 | 16.69 | 16.93 | 16.61 | 16.74 | 199,828 | +0.06(+0.39%) |
Feb 28, 2017 | 16.93 | 16.93 | 16.64 | 16.68 | 217,549 | -0.30(-1.74%) |
Feb 27, 2017 | 16.94 | 16.97 | 16.84 | 16.97 | 144,551 | +0.06(+0.38%) |
Feb 24, 2017 | 16.75 | 16.97 | 16.63 | 16.91 | 156,281 | +0.18(+1.05%) |
Feb 23, 2017 | 16.61 | 16.78 | 16.42 | 16.73 | 150,112 | +0.11(+0.67%) |
Feb 22, 2017 | 16.79 | 16.81 | 16.51 | 16.62 | 140,398 | -0.21(-1.26%) |
Feb 21, 2017 | 16.58 | 16.93 | 16.50 | 16.84 | 150,708 | +0.18(+1.05%) |
Feb 17, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.13(+0.78%) | |
Feb 16, 2017 | 16.55 | 16.83 | 16.50 | 16.53 | 167,018 | -0.03(-0.17%) |
Feb 15, 2017 | 16.62 | 16.67 | 16.45 | 16.56 | 193,961 | -0.21(-1.27%) |
Feb 14, 2017 | 16.99 | 16.99 | 15.97 | 16.77 | 348,741 | -0.24(-1.41%) |
Feb 13, 2017 | 17.14 | 17.14 | 16.72 | 17.01 | 123,926 | +0.00(+0.00%) |
Feb 10, 2017 | 17.09 | 17.20 | 16.98 | 17.01 | 202,491 | -0.06(-0.38%) |
Feb 09, 2017 | 17.03 | 17.23 | 17.03 | 17.08 | 193,153 | -0.02(-0.11%) |
Feb 08, 2017 | 17.14 | 17.30 | 16.88 | 17.09 | 344,356 | -0.04(-0.22%) |
Feb 07, 2017 | 17.18 | 17.34 | 17.12 | 17.13 | 235,947 | +0.00(+0.00%) |
Feb 06, 2017 | 17.06 | 17.30 | 17.05 | 17.13 | 200,049 | +0.04(+0.22%) |
Feb 03, 2017 | 16.93 | 17.16 | 16.91 | 17.09 | 193,962 | +0.20(+1.20%) |
Feb 02, 2017 | 16.79 | 16.91 | 16.79 | 16.89 | 198,865 | +0.07(+0.44%) |
Feb 01, 2017 | 16.85 | 17.01 | 16.74 | 16.82 | 214,911 | +0.02(+0.11%) |
Jan 31, 2017 | 16.77 | 16.97 | 16.72 | 16.80 | 142,542 | -0.08(-0.49%) |
Jan 30, 2017 | 16.88 | 16.91 | 16.58 | 16.88 | 177,572 | +0.00(+0.00%) |
Jan 27, 2017 | 17.09 | 17.09 | 16.70 | 16.88 | 179,702 | +0.00(+0.00%) |
Jan 26, 2017 | 16.85 | 17.01 | 16.79 | 16.88 | 138,700 | -0.02(-0.11%) |
Jan 25, 2017 | 16.90 | 17.03 | 16.76 | 16.90 | 122,415 | +0.00(+0.00%) |
Jan 24, 2017 | 16.76 | 17.01 | 16.69 | 16.90 | 201,567 | +0.14(+0.83%) |
Jan 23, 2017 | 16.65 | 16.84 | 16.60 | 16.76 | 98,206 | +0.07(+0.44%) |
Jan 20, 2017 | 16.56 | 16.84 | 16.15 | 16.69 | 180,724 | +0.07(+0.44%) |
Jan 19, 2017 | 16.88 | 16.88 | 16.56 | 16.61 | 134,183 | -0.23(-1.37%) |
Jan 18, 2017 | 16.68 | 16.88 | 16.38 | 16.85 | 197,121 | +0.20(+1.22%) |
Jan 17, 2017 | 16.76 | 16.85 | 16.50 | 16.64 | 249,668 | -0.17(-0.99%) |
Jan 13, 2017 | 16.81 | 16.81 | 16.81 | 0 | -0.07(-0.44%) | |
Jan 12, 2017 | 16.57 | 16.97 | 16.51 | 16.88 | 322,449 | +0.25(+1.50%) |
Jan 11, 2017 | 16.48 | 16.76 | 16.36 | 16.63 | 402,056 | +0.22(+1.35%) |
Jan 10, 2017 | 16.07 | 16.41 | 15.93 | 16.41 | 172,578 | +0.26(+1.60%) |
Jan 09, 2017 | 16.12 | 16.23 | 15.83 | 16.15 | 170,493 | +0.02(+0.11%) |
Jan 06, 2017 | 16.11 | 16.27 | 15.95 | 16.14 | 172,559 | +0.04(+0.23%) |
Jan 05, 2017 | 16.23 | 16.32 | 16.04 | 16.10 | 211,510 | -0.18(-1.08%) |
Jan 04, 2017 | 16.14 | 16.36 | 16.02 | 16.27 | 219,460 | +0.22(+1.38%) |
Jan 03, 2017 | 16.14 | 16.31 | 15.82 | 16.05 | 237,152 | +0.01(+0.06%) |
Dec 30, 2016 | 16.04 | 16.04 | 16.04 | 0 | +0.24(+1.52%) | |
Dec 29, 2016 | 15.49 | 16.09 | 15.49 | 15.80 | 221,614 | +0.21(+1.36%) |
Dec 28, 2016 | 15.48 | 15.61 | 15.26 | 15.59 | 156,988 | +0.05(+0.30%) |
Dec 27, 2016 | 15.41 | 15.67 | 15.36 | 15.54 | 128,847 | +0.05(+0.30%) |
Dec 23, 2016 | 15.50 | 15.50 | 15.50 | 0 | +0.50(+3.32%) | |
Dec 22, 2016 | 14.96 | 15.21 | 14.83 | 15.00 | 262,485 | +0.12(+0.80%) |
Dec 21, 2016 | 15.13 | 15.32 | 14.88 | 14.88 | 146,308 | -0.30(-1.98%) |
Dec 20, 2016 | 15.15 | 15.38 | 14.94 | 15.18 | 175,809 | -0.04(-0.24%) |
Dec 19, 2016 | 15.01 | 15.33 | 15.01 | 15.22 | 163,479 | +0.17(+1.15%) |
Dec 16, 2016 | 14.64 | 15.15 | 14.64 | 15.05 | 387,780 | +0.48(+3.32%) |
Dec 15, 2016 | 14.71 | 15.01 | 14.54 | 14.56 | 205,195 | -0.15(-0.99%) |
Dec 14, 2016 | 15.23 | 15.23 | 14.67 | 14.71 | 162,142 | -0.57(-3.70%) |
Dec 13, 2016 | 15.39 | 15.51 | 15.16 | 15.27 | 190,086 | -0.19(-1.24%) |
Dec 12, 2016 | 15.45 | 15.51 | 15.28 | 15.47 | 111,584 | +0.01(+0.06%) |
Dec 09, 2016 | 15.29 | 15.51 | 15.27 | 15.46 | 161,388 | +0.08(+0.53%) |
Dec 08, 2016 | 15.06 | 15.39 | 14.93 | 15.37 | 192,757 | +0.29(+1.94%) |
Dec 07, 2016 | 14.84 | 15.25 | 14.84 | 15.08 | 240,369 | +0.17(+1.16%) |
Dec 06, 2016 | 14.74 | 14.91 | 14.62 | 14.91 | 169,890 | +0.23(+1.55%) |
Dec 05, 2016 | 14.52 | 14.69 | 14.41 | 14.68 | 154,089 | +0.28(+1.96%) |
Dec 02, 2016 | 14.46 | 14.75 | 14.33 | 14.40 | 130,133 | -0.07(-0.50%) |
Dec 01, 2016 | 14.58 | 14.72 | 14.18 | 14.47 | 236,644 | -0.19(-1.31%) |
Nov 30, 2016 | 14.68 | 14.95 | 14.53 | 14.66 | 234,386 | -0.05(-0.37%) |
Nov 29, 2016 | 14.84 | 15.02 | 14.71 | 14.72 | 146,224 | -0.11(-0.74%) |
Nov 28, 2016 | 14.89 | 15.05 | 14.81 | 14.83 | 155,140 | -0.08(-0.55%) |
Nov 25, 2016 | 15.00 | 15.02 | 14.86 | 14.91 | 75,755 | -0.14(-0.91%) |
Nov 23, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.15(+0.98%) | |
Nov 22, 2016 | 14.58 | 14.93 | 14.58 | 14.90 | 192,248 | +0.35(+2.38%) |
Nov 21, 2016 | 14.66 | 14.76 | 14.49 | 14.55 | 155,854 | -0.02(-0.12%) |
Nov 18, 2016 | 14.54 | 14.65 | 14.53 | 14.57 | 170,501 | +0.06(+0.44%) |
Nov 17, 2016 | 14.59 | 14.76 | 14.49 | 14.51 | 288,040 | -0.05(-0.31%) |
Nov 16, 2016 | 14.36 | 14.56 | 14.29 | 14.55 | 162,090 | +0.22(+1.53%) |
Nov 15, 2016 | 14.53 | 14.67 | 14.12 | 14.33 | 217,985 | -0.20(-1.38%) |
Nov 14, 2016 | 14.55 | 14.69 | 14.27 | 14.54 | 322,120 | +0.09(+0.63%) |
Nov 11, 2016 | 13.80 | 14.60 | 13.74 | 14.44 | 324,397 | +0.64(+4.63%) |
Nov 10, 2016 | 13.92 | 14.07 | 13.36 | 13.81 | 282,723 | +0.05(+0.40%) |
Nov 09, 2016 | 13.19 | 13.81 | 13.18 | 13.75 | 240,586 | +0.22(+1.62%) |
Nov 08, 2016 | 13.32 | 13.55 | 13.29 | 13.53 | 103,177 | +0.15(+1.09%) |
Nov 07, 2016 | 13.04 | 13.42 | 13.04 | 13.39 | 165,118 | +0.42(+3.24%) |
Nov 04, 2016 | 12.88 | 13.11 | 12.83 | 12.97 | 170,987 | +0.08(+0.64%) |
Nov 03, 2016 | 13.00 | 13.05 | 12.86 | 12.88 | 141,023 | -0.06(-0.49%) |
Nov 02, 2016 | 13.06 | 13.19 | 12.95 | 12.95 | 164,325 | -0.13(-0.98%) |
Nov 01, 2016 | 13.38 | 13.40 | 13.06 | 13.08 | 146,523 | -0.38(-2.85%) |
Oct 31, 2016 | 13.37 | 13.48 | 13.31 | 13.46 | 164,094 | +0.14(+1.03%) |
Oct 28, 2016 | 13.29 | 13.35 | 13.25 | 13.32 | 134,363 | +0.10(+0.76%) |
Oct 27, 2016 | 13.40 | 13.45 | 13.20 | 13.22 | 261,982 | -0.16(-1.16%) |
Oct 26, 2016 | 13.59 | 13.59 | 13.29 | 13.38 | 172,117 | -0.21(-1.54%) |
Oct 25, 2016 | 13.49 | 13.68 | 13.46 | 13.59 | 126,054 | +0.07(+0.54%) |
Oct 24, 2016 | 13.39 | 13.61 | 13.39 | 13.51 | 118,434 | +0.10(+0.75%) |
Oct 21, 2016 | 13.23 | 13.50 | 13.23 | 13.41 | 136,250 | +0.05(+0.34%) |
Oct 20, 2016 | 13.41 | 13.56 | 13.29 | 13.37 | 198,087 | -0.04(-0.27%) |
Oct 19, 2016 | 13.44 | 13.49 | 13.24 | 13.40 | 105,475 | +0.01(+0.07%) |
Oct 18, 2016 | 13.49 | 13.53 | 13.34 | 13.39 | 122,720 | +0.04(+0.27%) |
Oct 17, 2016 | 13.23 | 13.47 | 13.23 | 13.36 | 134,779 | +0.13(+0.97%) |
Oct 14, 2016 | 13.32 | 13.38 | 13.23 | 13.23 | 147,557 | -0.14(-1.02%) |
Oct 13, 2016 | 13.18 | 13.67 | 13.18 | 13.37 | 249,585 | +0.25(+1.88%) |
Oct 12, 2016 | 13.10 | 13.24 | 13.08 | 13.12 | 109,862 | +0.00(+0.00%) |
Oct 11, 2016 | 13.34 | 13.34 | 13.06 | 13.12 | 199,438 | -0.28(-2.11%) |
Oct 10, 2016 | 13.28 | 13.52 | 13.23 | 13.40 | 125,015 | +0.14(+1.03%) |
Oct 07, 2016 | 13.37 | 13.49 | 13.12 | 13.27 | 196,774 | -0.06(-0.48%) |
Oct 06, 2016 | 13.18 | 13.47 | 13.01 | 13.33 | 197,220 | +0.05(+0.41%) |
Oct 05, 2016 | 13.73 | 13.78 | 13.28 | 13.28 | 222,044 | -0.45(-3.26%) |
Oct 04, 2016 | 13.88 | 13.99 | 13.58 | 13.72 | 214,208 | -0.12(-0.86%) |
Oct 03, 2016 | 14.07 | 14.07 | 13.79 | 13.84 | 218,049 | -0.25(-1.75%) |
Sep 30, 2016 | 14.21 | 14.21 | 13.95 | 14.09 | 210,696 | -0.05(-0.32%) |
Sep 29, 2016 | 14.21 | 14.29 | 14.07 | 14.13 | 223,114 | -0.17(-1.21%) |
Sep 28, 2016 | 14.15 | 14.40 | 14.15 | 14.31 | 159,200 | +0.13(+0.90%) |
Sep 27, 2016 | 14.41 | 14.41 | 14.13 | 14.18 | 118,006 | -0.23(-1.57%) |
Sep 26, 2016 | 14.31 | 14.49 | 14.31 | 14.40 | 126,632 | +0.05(+0.31%) |
Sep 23, 2016 | 14.41 | 14.51 | 14.22 | 14.36 | 138,256 | -0.05(-0.31%) |
Sep 22, 2016 | 14.39 | 14.57 | 14.26 | 14.40 | 147,892 | +0.10(+0.69%) |
Sep 21, 2016 | 14.06 | 14.39 | 13.88 | 14.31 | 209,887 | +0.17(+1.21%) |
Sep 20, 2016 | 14.55 | 14.55 | 14.10 | 14.13 | 215,283 | -0.26(-1.82%) |
Sep 19, 2016 | 14.61 | 14.61 | 14.30 | 14.40 | 155,399 | -0.23(-1.60%) |
Sep 16, 2016 | 14.14 | 14.63 | 14.08 | 14.63 | 904,857 | +0.48(+3.38%) |
Sep 15, 2016 | 14.13 | 14.62 | 14.06 | 14.15 | 270,954 | +0.18(+1.29%) |
Sep 14, 2016 | 13.80 | 14.12 | 13.79 | 13.97 | 343,334 | +0.19(+1.37%) |
Sep 13, 2016 | 13.97 | 13.97 | 13.59 | 13.78 | 253,743 | -0.28(-1.99%) |
Sep 12, 2016 | 13.94 | 14.13 | 13.91 | 14.06 | 257,537 | +0.13(+0.91%) |
Sep 09, 2016 | 14.57 | 14.59 | 13.85 | 13.94 | 333,397 | -0.78(-5.33%) |
Sep 08, 2016 | 15.15 | 15.16 | 14.71 | 14.72 | 161,091 | -0.45(-2.97%) |
Sep 07, 2016 | 14.82 | 15.21 | 14.75 | 15.17 | 283,487 | +0.43(+2.94%) |
Sep 06, 2016 | 14.57 | 14.74 | 14.43 | 14.74 | 162,650 | +0.18(+1.24%) |
Sep 02, 2016 | 14.39 | 14.56 | 14.56 | 14.56 | 134,813 | +0.19(+1.32%) |
Sep 01, 2016 | 14.42 | 14.54 | 14.27 | 14.37 | 172,427 | -0.08(-0.56%) |
Aug 31, 2016 | 14.52 | 14.61 | 14.41 | 14.45 | 256,835 | -0.05(-0.37%) |
Aug 30, 2016 | 14.50 | 14.60 | 14.33 | 14.50 | 176,856 | -0.01(-0.06%) |
Aug 29, 2016 | 14.55 | 14.69 | 14.49 | 14.51 | 105,676 | -0.03(-0.19%) |
Aug 26, 2016 | 14.71 | 14.96 | 14.43 | 14.54 | 105,710 | -0.15(-1.04%) |
Aug 25, 2016 | 14.52 | 14.84 | 14.48 | 14.69 | 119,667 | +0.10(+0.68%) |
Aug 24, 2016 | 14.82 | 14.88 | 14.54 | 14.59 | 100,186 | -0.22(-1.46%) |
Aug 23, 2016 | 14.74 | 14.96 | 14.64 | 14.81 | 168,546 | +0.17(+1.17%) |
Aug 22, 2016 | 14.38 | 14.68 | 14.28 | 14.64 | 167,278 | +0.23(+1.63%) |
Aug 19, 2016 | 14.58 | 14.61 | 14.34 | 14.40 | 142,865 | -0.17(-1.18%) |
Aug 18, 2016 | 14.73 | 14.83 | 14.42 | 14.58 | 157,158 | -0.15(-1.04%) |
Aug 17, 2016 | 14.62 | 14.75 | 14.45 | 14.73 | 173,760 | +0.09(+0.62%) |
Aug 16, 2016 | 14.65 | 14.79 | 14.47 | 14.64 | 204,837 | -0.15(-1.04%) |
Aug 15, 2016 | 14.75 | 14.87 | 14.65 | 14.79 | 168,669 | +0.05(+0.37%) |
Aug 12, 2016 | 14.70 | 15.04 | 14.70 | 14.74 | 98,674 | -0.02(-0.12%) |
Aug 11, 2016 | 14.86 | 14.88 | 14.53 | 14.76 | 244,892 | -0.18(-1.21%) |
Aug 10, 2016 | 14.83 | 15.03 | 14.77 | 14.94 | 158,505 | +0.05(+0.36%) |
Aug 09, 2016 | 14.59 | 14.99 | 14.52 | 14.88 | 264,020 | +0.23(+1.54%) |
Aug 08, 2016 | 14.87 | 14.95 | 14.59 | 14.66 | 194,031 | -0.22(-1.46%) |
Aug 05, 2016 | 14.94 | 15.02 | 14.75 | 14.87 | 285,349 | -0.06(-0.42%) |
Aug 04, 2016 | 15.12 | 15.19 | 14.91 | 14.94 | 131,579 | -0.22(-1.43%) |
Aug 03, 2016 | 15.23 | 15.24 | 15.04 | 15.15 | 160,476 | -0.16(-1.06%) |
Aug 02, 2016 | 15.62 | 15.63 | 15.27 | 15.32 | 200,804 | -0.34(-2.19%) |
Aug 01, 2016 | 15.76 | 15.76 | 15.54 | 15.66 | 186,404 | -0.06(-0.40%) |
Jul 29, 2016 | 15.75 | 16.06 | 15.67 | 15.72 | 376,381 | -0.05(-0.34%) |
Jul 28, 2016 | 15.68 | 15.84 | 15.64 | 15.78 | 132,571 | +0.13(+0.81%) |
Jul 27, 2016 | 15.65 | 15.69 | 15.52 | 15.65 | 141,191 | -0.02(-0.11%) |
Jul 26, 2016 | 15.88 | 15.91 | 15.62 | 15.67 | 179,882 | -0.19(-1.20%) |
Jul 25, 2016 | 15.59 | 15.88 | 15.59 | 15.86 | 183,250 | +0.24(+1.56%) |
Jul 22, 2016 | 15.48 | 15.77 | 15.48 | 15.61 | 151,863 | +0.12(+0.76%) |
Jul 21, 2016 | 15.47 | 15.63 | 15.39 | 15.50 | 201,177 | -0.06(-0.41%) |
Jul 20, 2016 | 15.53 | 15.61 | 15.44 | 15.56 | 181,517 | +0.02(+0.12%) |
Jul 19, 2016 | 15.54 | 15.60 | 15.36 | 15.54 | 211,621 | -0.03(-0.17%) |
Jul 18, 2016 | 15.06 | 15.59 | 15.00 | 15.57 | 368,582 | +0.54(+3.60%) |
Jul 15, 2016 | 15.14 | 15.14 | 15.00 | 15.03 | 254,119 | -0.05(-0.30%) |
Jul 14, 2016 | 15.14 | 15.29 | 15.06 | 15.07 | 374,819 | -0.04(-0.24%) |
Jul 13, 2016 | 15.03 | 15.15 | 14.94 | 15.11 | 306,218 | +0.13(+0.84%) |
Jul 12, 2016 | 15.08 | 15.16 | 14.96 | 14.98 | 357,226 | -0.10(-0.66%) |
Jul 11, 2016 | 14.89 | 15.12 | 14.77 | 15.08 | 259,503 | +0.24(+1.64%) |
Jul 08, 2016 | 14.79 | 14.97 | 14.70 | 14.84 | 257,770 | +0.17(+1.17%) |
Jul 07, 2016 | 14.64 | 14.72 | 14.58 | 14.67 | 257,650 | +0.01(+0.06%) |
Jul 06, 2016 | 14.79 | 14.90 | 14.59 | 14.66 | 267,619 | -0.17(-1.16%) |
Jul 05, 2016 | 14.18 | 14.93 | 14.18 | 14.83 | 640,904 | +0.71(+5.05%) |
Jul 01, 2016 | 13.79 | 14.12 | 14.12 | 14.12 | 625,728 | +0.29(+2.09%) |
Jun 30, 2016 | 13.52 | 13.83 | 13.30 | 13.83 | 325,536 | +0.30(+2.20%) |
Jun 29, 2016 | 13.24 | 13.53 | 13.19 | 13.53 | 291,432 | +0.28(+2.11%) |
Jun 28, 2016 | 12.96 | 13.28 | 12.90 | 13.25 | 455,946 | +0.41(+3.23%) |
Jun 27, 2016 | 13.49 | 13.52 | 12.73 | 12.84 | 617,080 | -0.67(-4.95%) |
Jun 24, 2016 | 13.52 | 13.95 | 13.37 | 13.50 | 5,315,938 | -0.25(-1.81%) |
Jun 23, 2016 | 13.46 | 13.92 | 13.46 | 13.75 | 530,616 | +0.32(+2.39%) |
Jun 22, 2016 | 13.38 | 13.46 | 13.24 | 13.43 | 496,983 | +0.04(+0.33%) |
Jun 21, 2016 | 13.31 | 13.61 | 13.08 | 13.39 | 557,727 | +0.08(+0.60%) |
Jun 20, 2016 | 13.32 | 13.53 | 13.26 | 13.31 | 407,347 | +0.01(+0.07%) |
Jun 17, 2016 | 13.21 | 13.34 | 13.18 | 13.30 | 352,361 | +0.07(+0.54%) |
Jun 16, 2016 | 13.16 | 13.36 | 13.12 | 13.23 | 307,474 | +0.01(+0.07%) |
Jun 15, 2016 | 13.17 | 13.35 | 13.08 | 13.22 | 244,499 | +0.07(+0.54%) |
Jun 14, 2016 | 13.20 | 13.30 | 13.00 | 13.15 | 310,324 | -0.10(-0.74%) |
Jun 13, 2016 | 13.52 | 13.59 | 13.08 | 13.24 | 500,986 | -0.28(-2.04%) |
Jun 10, 2016 | 13.63 | 13.72 | 13.39 | 13.52 | 181,748 | -0.14(-1.04%) |
Jun 09, 2016 | 13.72 | 13.78 | 13.57 | 13.66 | 152,417 | -0.07(-0.52%) |
Jun 08, 2016 | 13.66 | 13.98 | 13.59 | 13.73 | 181,349 | +0.05(+0.39%) |
Jun 07, 2016 | 13.27 | 13.73 | 13.24 | 13.68 | 334,917 | +0.39(+2.95%) |
Jun 06, 2016 | 13.42 | 13.45 | 13.24 | 13.29 | 139,522 | -0.11(-0.80%) |
Jun 03, 2016 | 13.44 | 13.54 | 13.26 | 13.40 | 251,782 | -0.01(-0.07%) |
Jun 02, 2016 | 13.36 | 13.45 | 13.16 | 13.41 | 180,275 | -0.09(-0.66%) |