Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.35 | 19.85 | 19.00 | 19.60 | 114,654 | +0.15(+0.77%) |
Apr 27, 2017 | 19.50 | 19.55 | 19.25 | 19.45 | 83,146 | +0.00(+0.00%) |
Apr 26, 2017 | 19.25 | 19.65 | 19.25 | 19.45 | 64,568 | +0.00(+0.00%) |
Apr 25, 2017 | 19.20 | 19.55 | 19.20 | 19.45 | 60,807 | +0.15(+0.78%) |
Apr 24, 2017 | 19.10 | 19.40 | 19.05 | 19.30 | 88,975 | +0.45(+2.39%) |
Apr 21, 2017 | 18.75 | 18.95 | 18.70 | 18.85 | 74,846 | +0.15(+0.80%) |
Apr 20, 2017 | 18.75 | 18.90 | 18.65 | 18.70 | 51,569 | +0.00(+0.00%) |
Apr 19, 2017 | 18.60 | 19.00 | 18.60 | 18.70 | 26,536 | +0.15(+0.81%) |
Apr 18, 2017 | 18.30 | 18.75 | 18.25 | 18.55 | 69,331 | +0.05(+0.27%) |
Apr 17, 2017 | 18.30 | 18.50 | 18.20 | 18.50 | 26,303 | +0.25(+1.37%) |
Apr 13, 2017 | 18.50 | 18.50 | 18.20 | 18.25 | 25,892 | -0.35(-1.88%) |
Apr 12, 2017 | 18.50 | 18.85 | 18.50 | 18.60 | 126,924 | +0.05(+0.27%) |
Apr 11, 2017 | 18.60 | 18.75 | 18.50 | 18.55 | 38,972 | -0.10(-0.54%) |
Apr 10, 2017 | 18.85 | 19.10 | 18.60 | 18.65 | 61,889 | -0.25(-1.32%) |
Apr 07, 2017 | 18.75 | 19.07 | 18.70 | 18.90 | 60,442 | +0.05(+0.27%) |
Apr 06, 2017 | 18.70 | 19.10 | 18.60 | 18.85 | 196,382 | +0.10(+0.53%) |
Apr 05, 2017 | 19.05 | 19.10 | 18.70 | 18.75 | 110,761 | -0.30(-1.57%) |
Apr 04, 2017 | 19.10 | 19.20 | 18.95 | 19.05 | 70,489 | -0.05(-0.26%) |
Apr 03, 2017 | 19.00 | 19.25 | 19.00 | 19.10 | 32,433 | +0.15(+0.79%) |
Mar 31, 2017 | 19.10 | 19.20 | 18.90 | 18.95 | 54,362 | -0.15(-0.79%) |
Mar 30, 2017 | 18.80 | 19.45 | 18.75 | 19.10 | 124,052 | +0.35(+1.87%) |
Mar 29, 2017 | 18.45 | 18.80 | 18.40 | 18.75 | 29,770 | +0.25(+1.35%) |
Mar 28, 2017 | 18.30 | 18.50 | 18.20 | 18.50 | 25,651 | +0.10(+0.54%) |
Mar 27, 2017 | 18.20 | 18.40 | 17.95 | 18.40 | 20,781 | +0.20(+1.10%) |
Mar 24, 2017 | 18.20 | 18.25 | 18.10 | 18.20 | 25,165 | +0.05(+0.28%) |
Mar 23, 2017 | 18.20 | 18.30 | 18.10 | 18.15 | 26,185 | +0.10(+0.55%) |
Mar 22, 2017 | 17.95 | 18.10 | 17.85 | 18.05 | 72,688 | +0.05(+0.28%) |
Mar 21, 2017 | 18.30 | 18.30 | 17.80 | 18.00 | 80,506 | -0.20(-1.10%) |
Mar 20, 2017 | 18.40 | 18.40 | 18.15 | 18.20 | 19,885 | -0.15(-0.82%) |
Mar 17, 2017 | 18.10 | 18.45 | 18.10 | 18.35 | 89,780 | +0.10(+0.55%) |
Mar 16, 2017 | 18.35 | 18.50 | 18.15 | 18.25 | 40,525 | -0.10(-0.54%) |
Mar 15, 2017 | 18.30 | 18.38 | 18.00 | 18.35 | 67,941 | +0.35(+1.94%) |
Mar 14, 2017 | 17.90 | 18.05 | 17.85 | 18.00 | 34,663 | -0.10(-0.55%) |
Mar 13, 2017 | 18.15 | 18.25 | 18.05 | 18.10 | 27,091 | -0.10(-0.55%) |
Mar 10, 2017 | 18.25 | 18.45 | 18.05 | 18.20 | 38,104 | -0.20(-1.09%) |
Mar 09, 2017 | 18.55 | 18.65 | 18.25 | 18.40 | 51,734 | -0.15(-0.81%) |
Mar 08, 2017 | 18.85 | 18.85 | 18.43 | 18.55 | 90,857 | -0.15(-0.80%) |
Mar 07, 2017 | 18.70 | 18.75 | 18.55 | 18.70 | 107,757 | -0.10(-0.53%) |
Mar 06, 2017 | 18.73 | 18.85 | 18.65 | 18.80 | 28,078 | -0.10(-0.53%) |
Mar 03, 2017 | 18.50 | 18.95 | 18.50 | 18.90 | 32,402 | +0.10(+0.53%) |
Mar 02, 2017 | 18.65 | 18.85 | 18.55 | 18.80 | 59,433 | +0.00(+0.00%) |
Mar 01, 2017 | 18.15 | 18.85 | 17.48 | 18.80 | 283,840 | +0.80(+4.44%) |
Feb 28, 2017 | 17.85 | 18.15 | 17.80 | 18.00 | 428,184 | -0.15(-0.83%) |
Feb 27, 2017 | 18.35 | 18.60 | 17.90 | 18.15 | 101,919 | -0.25(-1.36%) |
Feb 24, 2017 | 18.75 | 18.95 | 18.10 | 18.40 | 154,284 | -0.60(-3.16%) |
Feb 23, 2017 | 19.05 | 19.20 | 18.90 | 19.00 | 70,026 | -0.10(-0.52%) |
Feb 22, 2017 | 19.05 | 19.35 | 19.05 | 19.10 | 77,156 | +0.05(+0.26%) |
Feb 21, 2017 | 19.15 | 19.27 | 18.85 | 19.05 | 109,616 | -0.15(-0.78%) |
Feb 17, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.35(-1.79%) | |
Feb 16, 2017 | 19.15 | 19.65 | 19.15 | 19.55 | 86,481 | +0.10(+0.51%) |
Feb 15, 2017 | 19.30 | 19.50 | 19.10 | 19.45 | 61,509 | +0.10(+0.52%) |
Feb 14, 2017 | 19.10 | 19.45 | 19.05 | 19.35 | 29,919 | +0.15(+0.78%) |
Feb 13, 2017 | 19.20 | 19.64 | 19.05 | 19.20 | 51,781 | +0.15(+0.79%) |
Feb 10, 2017 | 19.05 | 19.25 | 18.85 | 19.05 | 54,390 | +0.00(+0.00%) |
Feb 09, 2017 | 19.05 | 19.15 | 18.85 | 19.05 | 35,863 | -0.05(-0.26%) |
Feb 08, 2017 | 19.15 | 19.50 | 18.95 | 19.10 | 70,574 | -0.15(-0.78%) |
Feb 07, 2017 | 19.60 | 19.60 | 19.10 | 19.25 | 66,728 | -0.20(-1.03%) |
Feb 06, 2017 | 19.35 | 19.65 | 19.15 | 19.45 | 48,926 | -0.05(-0.26%) |
Feb 03, 2017 | 19.20 | 19.55 | 19.20 | 19.50 | 38,716 | +0.45(+2.36%) |
Feb 02, 2017 | 18.90 | 19.15 | 18.90 | 19.05 | 51,601 | +0.00(+0.00%) |
Feb 01, 2017 | 19.15 | 19.45 | 18.65 | 19.05 | 110,527 | -0.05(-0.26%) |
Jan 31, 2017 | 18.90 | 19.18 | 18.90 | 19.10 | 59,708 | +0.10(+0.53%) |
Jan 30, 2017 | 19.70 | 19.70 | 19.00 | 19.00 | 160,985 | -0.70(-3.55%) |
Jan 27, 2017 | 19.75 | 20.10 | 19.30 | 19.70 | 165,170 | -0.30(-1.50%) |
Jan 26, 2017 | 20.15 | 20.15 | 20.00 | 20.00 | 40,763 | -0.10(-0.50%) |
Jan 25, 2017 | 19.90 | 20.20 | 19.75 | 20.10 | 69,615 | +0.30(+1.52%) |
Jan 24, 2017 | 19.50 | 19.95 | 19.40 | 19.80 | 45,964 | +0.30(+1.54%) |
Jan 23, 2017 | 19.65 | 19.65 | 19.48 | 19.50 | 39,112 | -0.10(-0.51%) |
Jan 20, 2017 | 19.70 | 19.75 | 19.00 | 19.60 | 86,713 | +0.05(+0.26%) |
Jan 19, 2017 | 19.50 | 19.65 | 19.50 | 19.55 | 23,074 | -0.05(-0.26%) |
Jan 18, 2017 | 19.65 | 19.65 | 19.40 | 19.60 | 43,289 | +0.10(+0.51%) |
Jan 17, 2017 | 19.90 | 19.90 | 19.40 | 19.50 | 109,732 | -0.45(-2.26%) |
Jan 13, 2017 | 19.95 | 19.95 | 19.95 | 0 | +0.10(+0.50%) | |
Jan 12, 2017 | 19.90 | 19.95 | 19.65 | 19.85 | 35,980 | -0.20(-1.00%) |
Jan 11, 2017 | 19.75 | 20.20 | 19.70 | 20.05 | 56,965 | +0.30(+1.52%) |
Jan 10, 2017 | 19.70 | 19.80 | 19.60 | 19.75 | 70,709 | +0.05(+0.25%) |
Jan 09, 2017 | 19.55 | 19.75 | 19.55 | 19.70 | 60,131 | +0.05(+0.25%) |
Jan 06, 2017 | 19.40 | 19.65 | 19.35 | 19.65 | 54,635 | +0.35(+1.81%) |
Jan 05, 2017 | 19.10 | 19.40 | 19.00 | 19.30 | 113,982 | +0.15(+0.78%) |
Jan 04, 2017 | 19.05 | 19.15 | 19.00 | 19.15 | 50,922 | +0.25(+1.32%) |
Jan 03, 2017 | 19.10 | 19.20 | 18.75 | 18.90 | 95,649 | -0.10(-0.53%) |
Dec 30, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.05(-0.26%) | |
Dec 29, 2016 | 19.10 | 19.10 | 18.95 | 19.05 | 79,578 | -0.05(-0.26%) |
Dec 28, 2016 | 19.10 | 19.25 | 18.89 | 19.10 | 43,972 | +0.15(+0.79%) |
Dec 27, 2016 | 19.20 | 19.20 | 18.85 | 18.95 | 43,137 | -0.15(-0.79%) |
Dec 23, 2016 | 19.10 | 19.10 | 19.10 | 0 | +0.45(+2.41%) | |
Dec 22, 2016 | 18.75 | 18.95 | 18.50 | 18.65 | 82,143 | +0.10(+0.54%) |
Dec 21, 2016 | 17.95 | 18.75 | 17.95 | 18.55 | 89,469 | +0.80(+4.51%) |
Dec 20, 2016 | 17.35 | 17.90 | 17.30 | 17.75 | 81,313 | +0.50(+2.90%) |
Dec 19, 2016 | 16.95 | 17.35 | 16.55 | 17.25 | 70,096 | +0.30(+1.77%) |
Dec 16, 2016 | 16.40 | 17.05 | 16.40 | 16.95 | 132,068 | +0.50(+3.04%) |
Dec 15, 2016 | 16.85 | 17.10 | 16.25 | 16.45 | 172,999 | -0.30(-1.79%) |
Dec 14, 2016 | 16.70 | 17.00 | 16.70 | 16.75 | 101,329 | -0.10(-0.59%) |
Dec 13, 2016 | 16.95 | 17.20 | 16.70 | 16.85 | 97,231 | +0.05(+0.30%) |
Dec 12, 2016 | 17.00 | 17.07 | 16.75 | 16.80 | 70,422 | -0.15(-0.88%) |
Dec 09, 2016 | 17.15 | 17.45 | 16.60 | 16.95 | 135,501 | -0.05(-0.29%) |
Dec 08, 2016 | 16.55 | 17.85 | 16.45 | 17.00 | 204,879 | +0.50(+3.03%) |
Dec 07, 2016 | 16.45 | 16.55 | 16.30 | 16.50 | 164,573 | +0.25(+1.54%) |
Dec 06, 2016 | 16.30 | 16.45 | 16.20 | 16.25 | 62,466 | +0.00(+0.00%) |
Dec 05, 2016 | 16.10 | 16.45 | 16.00 | 16.25 | 58,636 | +0.10(+0.62%) |
Dec 02, 2016 | 16.35 | 16.45 | 16.15 | 16.15 | 33,184 | -0.15(-0.92%) |
Dec 01, 2016 | 16.00 | 16.45 | 16.00 | 16.30 | 69,944 | +0.20(+1.24%) |
Nov 30, 2016 | 16.15 | 16.25 | 16.00 | 16.10 | 83,961 | +0.10(+0.63%) |
Nov 29, 2016 | 16.30 | 16.30 | 15.90 | 16.00 | 61,866 | -0.15(-0.93%) |
Nov 28, 2016 | 16.35 | 16.43 | 16.05 | 16.15 | 73,001 | -0.35(-2.12%) |
Nov 25, 2016 | 16.15 | 16.52 | 15.25 | 16.50 | 15,934 | +0.35(+2.17%) |
Nov 23, 2016 | 16.15 | 16.15 | 16.15 | 0 | +0.15(+0.94%) | |
Nov 22, 2016 | 16.00 | 16.23 | 15.95 | 16.00 | 82,037 | +0.10(+0.63%) |
Nov 21, 2016 | 16.05 | 16.05 | 15.80 | 15.90 | 28,324 | -0.05(-0.31%) |
Nov 18, 2016 | 15.90 | 16.05 | 15.85 | 15.95 | 44,353 | +0.15(+0.95%) |
Nov 17, 2016 | 16.00 | 16.15 | 15.75 | 15.80 | 40,905 | -0.10(-0.63%) |
Nov 16, 2016 | 15.70 | 16.00 | 15.70 | 15.90 | 58,542 | +0.20(+1.27%) |
Nov 15, 2016 | 15.60 | 15.80 | 15.60 | 15.70 | 51,612 | -0.05(-0.32%) |
Nov 14, 2016 | 15.70 | 15.90 | 15.60 | 15.75 | 72,486 | +0.25(+1.61%) |
Nov 11, 2016 | 15.75 | 15.90 | 15.45 | 15.50 | 152,687 | -0.15(-0.96%) |
Nov 10, 2016 | 15.45 | 15.90 | 15.20 | 15.65 | 104,359 | +0.35(+2.29%) |
Nov 09, 2016 | 14.90 | 15.30 | 14.80 | 15.30 | 42,812 | +0.50(+3.38%) |
Nov 08, 2016 | 14.65 | 14.85 | 14.50 | 14.80 | 35,919 | +0.15(+1.02%) |
Nov 07, 2016 | 14.70 | 14.75 | 14.35 | 14.65 | 36,407 | +0.25(+1.74%) |
Nov 04, 2016 | 14.40 | 14.60 | 14.30 | 14.40 | 16,948 | +0.10(+0.70%) |
Nov 03, 2016 | 14.50 | 14.60 | 14.25 | 14.30 | 17,565 | -0.15(-1.04%) |
Nov 02, 2016 | 14.70 | 14.70 | 14.30 | 14.45 | 19,201 | -0.35(-2.36%) |
Nov 01, 2016 | 15.10 | 15.45 | 14.65 | 14.80 | 45,950 | -0.25(-1.66%) |
Oct 31, 2016 | 14.40 | 15.15 | 14.40 | 15.05 | 65,272 | +0.05(+0.33%) |
Oct 28, 2016 | 15.00 | 15.15 | 14.85 | 15.00 | 28,251 | -0.10(-0.66%) |
Oct 27, 2016 | 15.00 | 15.10 | 14.88 | 15.10 | 34,831 | +0.10(+0.67%) |
Oct 26, 2016 | 15.05 | 15.05 | 14.90 | 15.00 | 22,690 | +0.00(+0.00%) |
Oct 25, 2016 | 14.90 | 15.10 | 14.35 | 15.00 | 41,347 | +0.00(+0.00%) |
Oct 24, 2016 | 15.15 | 15.15 | 14.70 | 15.00 | 11,601 | +0.00(+0.00%) |
Oct 21, 2016 | 14.95 | 15.00 | 14.75 | 15.00 | 20,084 | +0.00(+0.00%) |
Oct 20, 2016 | 13.80 | 15.10 | 13.80 | 15.00 | 22,128 | -0.05(-0.33%) |
Oct 19, 2016 | 15.00 | 15.20 | 14.95 | 15.05 | 52,880 | +0.10(+0.67%) |
Oct 18, 2016 | 15.10 | 15.10 | 14.85 | 14.95 | 54,588 | -0.10(-0.66%) |
Oct 17, 2016 | 14.90 | 15.10 | 14.80 | 15.05 | 63,265 | +0.10(+0.67%) |
Oct 14, 2016 | 15.00 | 15.00 | 14.90 | 14.95 | 17,845 | +0.05(+0.34%) |
Oct 13, 2016 | 15.00 | 15.00 | 14.85 | 14.90 | 52,147 | -0.10(-0.67%) |
Oct 12, 2016 | 14.90 | 15.00 | 14.90 | 15.00 | 588,663 | +0.15(+1.01%) |
Oct 11, 2016 | 15.00 | 15.00 | 14.65 | 14.85 | 55,334 | -0.15(-1.00%) |
Oct 10, 2016 | 14.95 | 15.03 | 14.80 | 15.00 | 25,841 | +0.03(+0.20%) |
Oct 07, 2016 | 14.89 | 15.03 | 14.89 | 14.97 | 19,191 | -0.01(-0.07%) |
Oct 06, 2016 | 14.96 | 15.02 | 14.95 | 14.98 | 10,393 | +0.02(+0.13%) |
Oct 05, 2016 | 15.00 | 15.04 | 14.96 | 14.96 | 18,507 | -0.06(-0.40%) |
Oct 04, 2016 | 14.85 | 15.02 | 14.85 | 15.02 | 16,407 | +0.01(+0.07%) |
Oct 03, 2016 | 14.87 | 15.03 | 14.87 | 15.01 | 101,348 | +0.03(+0.20%) |
Sep 30, 2016 | 14.70 | 15.04 | 14.70 | 14.98 | 34,935 | +0.38(+2.60%) |
Sep 29, 2016 | 14.73 | 14.88 | 14.57 | 14.60 | 13,475 | -0.20(-1.35%) |
Sep 28, 2016 | 14.88 | 14.88 | 14.55 | 14.80 | 45,970 | +0.03(+0.20%) |
Sep 27, 2016 | 14.72 | 14.83 | 14.55 | 14.77 | 26,513 | +0.19(+1.30%) |
Sep 26, 2016 | 14.91 | 14.98 | 14.56 | 14.58 | 28,679 | -0.42(-2.80%) |
Sep 23, 2016 | 15.03 | 15.09 | 14.97 | 15.00 | 33,710 | -0.06(-0.40%) |
Sep 22, 2016 | 15.13 | 15.13 | 14.98 | 15.06 | 26,155 | +0.04(+0.27%) |
Sep 21, 2016 | 15.05 | 15.10 | 14.95 | 15.02 | 34,292 | +0.02(+0.13%) |
Sep 20, 2016 | 14.83 | 15.01 | 14.67 | 15.00 | 37,568 | +0.15(+1.01%) |
Sep 19, 2016 | 14.98 | 15.21 | 14.70 | 14.85 | 36,872 | +0.03(+0.20%) |
Sep 16, 2016 | 15.35 | 15.38 | 14.04 | 14.82 | 359,923 | -0.53(-3.45%) |
Sep 15, 2016 | 15.33 | 15.44 | 15.25 | 15.35 | 34,150 | +0.03(+0.20%) |
Sep 14, 2016 | 15.25 | 15.43 | 15.25 | 15.32 | 24,428 | +0.05(+0.33%) |
Sep 13, 2016 | 15.38 | 15.40 | 15.06 | 15.27 | 59,589 | -0.18(-1.17%) |
Sep 12, 2016 | 15.36 | 15.45 | 15.10 | 15.45 | 45,179 | +0.15(+0.98%) |
Sep 09, 2016 | 15.17 | 15.47 | 15.17 | 15.30 | 46,971 | -0.11(-0.71%) |
Sep 08, 2016 | 15.37 | 15.46 | 15.34 | 15.41 | 55,747 | -0.03(-0.19%) |
Sep 07, 2016 | 15.31 | 15.53 | 15.31 | 15.44 | 50,824 | +0.05(+0.32%) |
Sep 06, 2016 | 15.31 | 15.56 | 15.31 | 15.39 | 62,315 | +0.01(+0.07%) |
Sep 02, 2016 | 15.42 | 15.38 | 15.38 | 15.38 | 34,800 | -0.06(-0.39%) |
Sep 01, 2016 | 15.42 | 15.44 | 15.24 | 15.44 | 22,698 | +0.03(+0.19%) |
Aug 31, 2016 | 15.60 | 15.60 | 15.17 | 15.41 | 75,735 | +0.02(+0.13%) |
Aug 30, 2016 | 15.50 | 15.59 | 15.36 | 15.39 | 34,274 | -0.07(-0.45%) |
Aug 29, 2016 | 15.45 | 15.58 | 15.42 | 15.46 | 24,480 | +0.05(+0.32%) |
Aug 26, 2016 | 15.45 | 15.59 | 15.28 | 15.41 | 51,684 | -0.06(-0.39%) |
Aug 25, 2016 | 15.41 | 15.67 | 15.41 | 15.47 | 23,194 | -0.09(-0.58%) |
Aug 24, 2016 | 15.51 | 15.70 | 15.49 | 15.56 | 30,352 | +0.11(+0.71%) |
Aug 23, 2016 | 15.29 | 15.74 | 15.29 | 15.45 | 46,655 | +0.09(+0.59%) |
Aug 22, 2016 | 15.09 | 15.48 | 15.09 | 15.36 | 34,020 | +0.04(+0.26%) |
Aug 19, 2016 | 15.50 | 15.50 | 15.31 | 15.32 | 26,699 | -0.15(-0.97%) |
Aug 18, 2016 | 15.47 | 15.54 | 15.30 | 15.47 | 75,523 | +0.04(+0.26%) |
Aug 17, 2016 | 15.35 | 15.50 | 15.27 | 15.43 | 33,168 | -0.01(-0.06%) |
Aug 16, 2016 | 15.21 | 15.50 | 15.21 | 15.44 | 59,347 | +0.16(+1.05%) |
Aug 15, 2016 | 15.27 | 15.29 | 15.19 | 15.28 | 30,889 | +0.15(+0.99%) |
Aug 12, 2016 | 15.26 | 15.29 | 14.99 | 15.13 | 21,729 | -0.08(-0.53%) |
Aug 11, 2016 | 15.21 | 15.36 | 15.06 | 15.21 | 30,156 | +0.07(+0.46%) |
Aug 10, 2016 | 15.16 | 15.30 | 15.09 | 15.14 | 29,263 | -0.09(-0.59%) |
Aug 09, 2016 | 15.14 | 15.31 | 15.11 | 15.23 | 24,572 | +0.08(+0.53%) |
Aug 08, 2016 | 15.11 | 15.34 | 15.11 | 15.15 | 23,533 | -0.11(-0.72%) |
Aug 05, 2016 | 14.82 | 15.30 | 14.82 | 15.26 | 104,876 | +0.26(+1.73%) |
Aug 04, 2016 | 14.86 | 15.07 | 14.83 | 15.00 | 36,907 | -0.01(-0.07%) |
Aug 03, 2016 | 14.51 | 15.04 | 14.46 | 15.01 | 59,780 | +0.42(+2.88%) |
Aug 02, 2016 | 14.64 | 14.98 | 14.55 | 14.59 | 92,542 | -0.23(-1.55%) |
Aug 01, 2016 | 14.69 | 14.87 | 14.50 | 14.82 | 88,976 | -0.01(-0.07%) |
Jul 29, 2016 | 14.53 | 14.88 | 14.25 | 14.83 | 247,961 | -0.09(-0.60%) |
Jul 28, 2016 | 14.50 | 14.93 | 14.50 | 14.92 | 62,301 | +0.17(+1.15%) |
Jul 27, 2016 | 14.42 | 14.79 | 14.35 | 14.75 | 23,660 | +0.15(+1.03%) |
Jul 26, 2016 | 14.40 | 14.69 | 14.37 | 14.60 | 30,657 | +0.07(+0.48%) |
Jul 25, 2016 | 14.59 | 14.71 | 14.45 | 14.53 | 29,033 | -0.05(-0.34%) |
Jul 22, 2016 | 14.52 | 14.68 | 14.36 | 14.58 | 48,174 | +0.05(+0.34%) |
Jul 21, 2016 | 14.72 | 14.96 | 14.43 | 14.53 | 84,313 | -0.25(-1.69%) |
Jul 20, 2016 | 14.92 | 14.96 | 14.65 | 14.78 | 60,812 | -0.14(-0.94%) |
Jul 19, 2016 | 15.02 | 15.10 | 14.77 | 14.92 | 53,003 | -0.06(-0.40%) |
Jul 18, 2016 | 15.15 | 15.30 | 14.87 | 14.98 | 47,555 | -0.25(-1.64%) |
Jul 15, 2016 | 15.32 | 15.35 | 14.85 | 15.23 | 180,974 | -0.02(-0.13%) |
Jul 14, 2016 | 15.13 | 15.39 | 14.89 | 15.25 | 157,682 | +0.23(+1.53%) |
Jul 13, 2016 | 15.01 | 15.10 | 14.78 | 15.02 | 244,415 | +0.04(+0.27%) |
Jul 12, 2016 | 14.90 | 15.01 | 14.65 | 14.98 | 234,652 | +0.12(+0.81%) |
Jul 11, 2016 | 14.55 | 14.90 | 14.55 | 14.86 | 138,151 | +0.08(+0.54%) |
Jul 08, 2016 | 14.75 | 14.59 | 14.59 | 14.78 | 129,445 | +0.19(+1.30%) |
Jul 07, 2016 | 14.40 | 14.75 | 14.40 | 14.59 | 87,637 | +0.14(+0.97%) |
Jul 05, 2016 | 14.31 | 14.51 | 14.14 | 14.45 | 210,500 | +0.00(+0.00%) |
Jul 01, 2016 | 14.39 | 14.45 | 14.45 | 14.45 | 72,300 | -0.01(-0.07%) |
Jun 30, 2016 | 14.50 | 14.50 | 13.99 | 14.46 | 175,151 | +0.47(+3.36%) |
Jun 29, 2016 | 13.90 | 14.01 | 13.68 | 13.99 | 135,382 | +0.19(+1.38%) |
Jun 28, 2016 | 13.55 | 13.89 | 13.26 | 13.80 | 195,417 | +0.32(+2.37%) |
Jun 27, 2016 | 13.72 | 13.89 | 13.28 | 13.48 | 81,977 | -0.37(-2.67%) |
Jun 24, 2016 | 14.17 | 14.38 | 13.75 | 13.85 | 1,698,379 | -0.69(-4.75%) |
Jun 23, 2016 | 14.27 | 14.58 | 14.23 | 14.54 | 218,682 | +0.22(+1.54%) |
Jun 22, 2016 | 14.20 | 14.36 | 14.12 | 14.32 | 116,876 | +0.17(+1.20%) |
Jun 21, 2016 | 14.11 | 14.28 | 14.06 | 14.15 | 79,727 | -0.09(-0.63%) |
Jun 20, 2016 | 14.35 | 14.38 | 14.08 | 14.24 | 128,383 | -0.13(-0.90%) |
Jun 17, 2016 | 14.30 | 14.36 | 13.99 | 14.37 | 194,124 | +0.16(+1.13%) |
Jun 16, 2016 | 14.35 | 14.35 | 13.99 | 14.21 | 54,525 | -0.18(-1.25%) |
Jun 15, 2016 | 14.22 | 14.42 | 14.16 | 14.39 | 120,862 | +0.23(+1.62%) |
Jun 14, 2016 | 14.20 | 14.32 | 14.02 | 14.16 | 55,701 | -0.03(-0.21%) |
Jun 13, 2016 | 14.30 | 14.43 | 14.12 | 14.19 | 67,588 | -0.18(-1.25%) |
Jun 10, 2016 | 14.40 | 14.41 | 14.32 | 14.37 | 20,036 | -0.06(-0.42%) |
Jun 09, 2016 | 14.37 | 14.45 | 14.25 | 14.43 | 53,641 | -0.03(-0.21%) |
Jun 08, 2016 | 14.45 | 14.48 | 14.27 | 14.46 | 74,925 | +0.11(+0.77%) |
Jun 07, 2016 | 14.30 | 14.48 | 14.27 | 14.35 | 155,486 | +0.04(+0.28%) |
Jun 06, 2016 | 14.30 | 14.40 | 14.20 | 14.31 | 52,013 | +0.01(+0.07%) |
Jun 03, 2016 | 14.26 | 14.36 | 14.20 | 14.30 | 36,611 | -0.01(-0.07%) |
Jun 02, 2016 | 14.22 | 14.35 | 14.15 | 14.31 | 27,402 | -0.06(-0.42%) |
Jun 01, 2016 | 14.10 | 14.38 | 14.03 | 14.37 | 33,840 | +0.15(+1.05%) |
May 31, 2016 | 14.05 | 14.36 | 14.05 | 14.22 | 25,195 | -0.05(-0.35%) |
May 27, 2016 | 14.24 | 14.27 | 14.27 | 14.27 | 25,900 | +0.05(+0.35%) |
May 26, 2016 | 14.22 | 14.30 | 13.90 | 14.22 | 33,653 | +0.02(+0.14%) |
May 25, 2016 | 14.10 | 14.27 | 13.98 | 14.20 | 33,504 | +0.10(+0.71%) |
May 24, 2016 | 14.04 | 14.24 | 13.94 | 14.10 | 53,404 | +0.09(+0.64%) |
May 23, 2016 | 14.00 | 14.12 | 13.83 | 14.01 | 71,603 | -0.02(-0.14%) |
May 20, 2016 | 14.00 | 14.33 | 13.93 | 14.03 | 68,396 | +0.03(+0.21%) |
May 19, 2016 | 13.91 | 14.00 | 13.86 | 14.00 | 21,556 | +0.00(+0.00%) |
May 18, 2016 | 13.78 | 14.00 | 13.76 | 14.00 | 46,918 | +0.09(+0.65%) |
May 17, 2016 | 14.13 | 14.15 | 13.88 | 13.91 | 61,105 | -0.27(-1.90%) |
May 16, 2016 | 13.98 | 14.19 | 13.85 | 14.18 | 54,947 | +0.17(+1.21%) |
May 13, 2016 | 14.06 | 14.18 | 14.05 | 14.01 | 28,414 | -0.08(-0.57%) |
May 12, 2016 | 14.27 | 14.35 | 13.76 | 14.09 | 54,293 | -0.20(-1.40%) |
May 11, 2016 | 14.48 | 14.48 | 14.14 | 14.29 | 59,798 | -0.14(-0.97%) |
May 10, 2016 | 14.30 | 14.43 | 14.10 | 14.43 | 39,272 | +0.43(+3.07%) |
May 09, 2016 | 14.21 | 14.29 | 13.94 | 14.00 | 25,227 | -0.21(-1.48%) |
May 06, 2016 | 14.30 | 14.42 | 14.15 | 14.21 | 245,987 | -0.18(-1.25%) |
May 05, 2016 | 14.31 | 14.46 | 14.31 | 14.39 | 56,694 | -0.03(-0.21%) |
May 04, 2016 | 14.36 | 14.49 | 14.21 | 14.42 | 72,307 | +0.02(+0.14%) |
May 03, 2016 | 14.15 | 14.49 | 14.15 | 14.40 | 83,391 | +0.17(+1.19%) |