Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.05 | 18.30 | 17.80 | 18.25 | 134,453 | +0.20(+1.11%) |
May 30, 2017 | 18.05 | 18.15 | 17.75 | 18.05 | 81,776 | +0.10(+0.56%) |
May 26, 2017 | 17.95 | 18.00 | 17.75 | 17.95 | 16,353 | -0.10(-0.55%) |
May 25, 2017 | 17.95 | 18.10 | 17.40 | 18.05 | 30,486 | +0.15(+0.84%) |
May 24, 2017 | 18.00 | 18.10 | 17.75 | 17.90 | 29,660 | -0.05(-0.28%) |
May 23, 2017 | 18.10 | 18.15 | 17.70 | 17.95 | 32,954 | -0.20(-1.10%) |
May 22, 2017 | 18.15 | 18.20 | 17.95 | 18.15 | 23,866 | +0.20(+1.11%) |
May 19, 2017 | 17.95 | 18.50 | 17.75 | 17.95 | 31,564 | +0.10(+0.56%) |
May 18, 2017 | 18.20 | 18.40 | 17.75 | 17.85 | 51,245 | -0.50(-2.72%) |
May 17, 2017 | 18.60 | 18.70 | 18.35 | 18.35 | 80,983 | -0.35(-1.87%) |
May 16, 2017 | 18.75 | 18.93 | 18.60 | 18.70 | 195,192 | -0.10(-0.53%) |
May 15, 2017 | 18.75 | 18.85 | 18.75 | 18.80 | 50,321 | +0.15(+0.80%) |
May 12, 2017 | 18.95 | 19.45 | 18.65 | 18.65 | 124,690 | -0.70(-3.62%) |
May 11, 2017 | 18.75 | 19.60 | 18.60 | 19.35 | 120,681 | +0.45(+2.38%) |
May 10, 2017 | 18.85 | 19.00 | 18.50 | 18.90 | 76,042 | -0.05(-0.26%) |
May 09, 2017 | 18.85 | 18.98 | 18.75 | 18.95 | 30,457 | +0.00(+0.00%) |
May 08, 2017 | 19.00 | 19.00 | 18.55 | 18.95 | 44,091 | +0.05(+0.26%) |
May 05, 2017 | 18.75 | 19.00 | 18.73 | 18.90 | 27,837 | +0.20(+1.07%) |
May 04, 2017 | 18.90 | 18.90 | 18.55 | 18.70 | 36,000 | -0.20(-1.06%) |
May 03, 2017 | 18.95 | 19.00 | 18.82 | 18.90 | 39,008 | -0.05(-0.26%) |
May 02, 2017 | 18.80 | 19.00 | 18.65 | 18.95 | 79,146 | +0.20(+1.07%) |
May 01, 2017 | 18.75 | 18.85 | 18.45 | 18.75 | 47,452 | +0.15(+0.81%) |
Apr 28, 2017 | 18.70 | 18.85 | 18.40 | 18.60 | 41,187 | -0.10(-0.53%) |
Apr 27, 2017 | 18.75 | 18.98 | 18.55 | 18.70 | 29,694 | -0.10(-0.53%) |
Apr 26, 2017 | 18.70 | 18.85 | 18.68 | 18.80 | 70,926 | +0.05(+0.27%) |
Apr 25, 2017 | 18.50 | 18.90 | 18.50 | 18.75 | 75,135 | +0.35(+1.90%) |
Apr 24, 2017 | 18.20 | 18.55 | 18.20 | 18.40 | 77,400 | +0.40(+2.22%) |
Apr 21, 2017 | 18.05 | 18.15 | 18.00 | 18.00 | 154,212 | -0.10(-0.55%) |
Apr 20, 2017 | 18.10 | 18.18 | 18.00 | 18.10 | 113,896 | +0.05(+0.28%) |
Apr 19, 2017 | 18.05 | 18.20 | 18.00 | 18.05 | 89,780 | +0.05(+0.28%) |
Apr 18, 2017 | 17.75 | 18.05 | 17.50 | 18.00 | 61,403 | +0.15(+0.84%) |
Apr 17, 2017 | 17.70 | 17.85 | 17.60 | 17.85 | 54,787 | +0.20(+1.13%) |
Apr 13, 2017 | 17.95 | 18.05 | 17.60 | 17.65 | 55,053 | -0.50(-2.75%) |
Apr 12, 2017 | 18.45 | 18.50 | 18.00 | 18.15 | 39,569 | -0.35(-1.89%) |
Apr 11, 2017 | 18.15 | 18.55 | 18.12 | 18.50 | 111,293 | +0.35(+1.93%) |
Apr 10, 2017 | 18.35 | 17.70 | 18.15 | 109,815 | +0.45(+2.54%) | |
Apr 07, 2017 | 17.60 | 17.85 | 17.55 | 17.70 | 44,064 | +0.10(+0.57%) |
Apr 06, 2017 | 17.40 | 17.70 | 17.25 | 17.60 | 57,660 | +0.15(+0.86%) |
Apr 05, 2017 | 17.40 | 17.75 | 17.20 | 17.45 | 99,656 | +0.05(+0.29%) |
Apr 04, 2017 | 17.25 | 17.40 | 17.05 | 17.40 | 67,477 | +0.20(+1.16%) |
Apr 03, 2017 | 17.10 | 17.40 | 16.40 | 17.20 | 210,709 | +0.05(+0.29%) |
Mar 31, 2017 | 17.20 | 17.35 | 17.07 | 17.15 | 48,807 | +0.00(+0.00%) |
Mar 30, 2017 | 17.05 | 17.16 | 17.00 | 17.15 | 116,541 | +0.10(+0.59%) |
Mar 29, 2017 | 17.05 | 17.05 | 16.80 | 17.05 | 92,895 | +0.00(+0.00%) |
Mar 28, 2017 | 16.95 | 17.05 | 16.95 | 17.05 | 24,036 | +0.10(+0.59%) |
Mar 27, 2017 | 16.85 | 17.15 | 16.80 | 16.95 | 109,926 | +0.00(+0.00%) |
Mar 24, 2017 | 16.65 | 17.00 | 16.65 | 16.95 | 80,282 | +0.40(+2.42%) |
Mar 23, 2017 | 16.40 | 16.55 | 16.30 | 16.55 | 48,663 | +0.25(+1.53%) |
Mar 22, 2017 | 16.35 | 16.40 | 15.95 | 16.30 | 77,590 | +0.00(+0.00%) |
Mar 21, 2017 | 17.00 | 17.00 | 16.25 | 16.30 | 140,582 | -0.60(-3.55%) |
Mar 20, 2017 | 16.85 | 17.05 | 16.80 | 16.90 | 533,604 | +0.05(+0.30%) |
Mar 17, 2017 | 16.55 | 16.90 | 16.50 | 16.85 | 285,156 | +0.20(+1.20%) |
Mar 16, 2017 | 16.40 | 16.70 | 16.40 | 16.65 | 26,315 | +0.25(+1.52%) |
Mar 15, 2017 | 16.15 | 16.50 | 16.00 | 16.40 | 53,523 | +0.40(+2.50%) |
Mar 14, 2017 | 16.10 | 16.15 | 15.85 | 16.00 | 36,651 | -0.10(-0.62%) |
Mar 13, 2017 | 16.35 | 16.70 | 16.05 | 16.10 | 30,674 | -0.45(-2.72%) |
Mar 10, 2017 | 16.75 | 16.85 | 16.20 | 16.55 | 50,541 | -0.10(-0.60%) |
Mar 09, 2017 | 17.00 | 17.00 | 16.55 | 16.65 | 379,831 | -0.25(-1.48%) |
Mar 08, 2017 | 16.95 | 17.00 | 16.70 | 16.90 | 435,254 | +0.00(+0.00%) |
Mar 07, 2017 | 16.75 | 17.00 | 16.70 | 16.90 | 60,959 | +0.10(+0.60%) |
Mar 06, 2017 | 16.70 | 16.85 | 16.30 | 16.80 | 41,202 | -0.10(-0.59%) |
Mar 03, 2017 | 17.00 | 17.00 | 16.40 | 16.90 | 28,452 | +0.00(+0.00%) |
Mar 02, 2017 | 17.10 | 17.10 | 16.90 | 16.90 | 36,272 | -0.15(-0.88%) |
Mar 01, 2017 | 17.05 | 17.20 | 16.75 | 17.05 | 118,515 | +0.05(+0.29%) |
Feb 28, 2017 | 16.85 | 17.15 | 16.75 | 17.00 | 76,806 | +0.05(+0.29%) |
Feb 27, 2017 | 16.74 | 17.00 | 16.70 | 16.95 | 126,499 | +0.25(+1.50%) |
Feb 24, 2017 | 16.55 | 16.80 | 16.35 | 16.70 | 28,103 | +0.00(+0.00%) |
Feb 23, 2017 | 17.00 | 17.05 | 16.70 | 16.70 | 39,248 | -0.25(-1.47%) |
Feb 22, 2017 | 17.00 | 17.05 | 16.90 | 16.95 | 46,363 | -0.05(-0.29%) |
Feb 21, 2017 | 16.95 | 17.05 | 16.85 | 17.00 | 181,882 | +0.05(+0.29%) |
Feb 17, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.10(+0.59%) | |
Feb 16, 2017 | 17.05 | 17.10 | 16.50 | 16.85 | 36,189 | -0.15(-0.88%) |
Feb 15, 2017 | 17.05 | 17.05 | 16.85 | 17.00 | 36,081 | +0.00(+0.00%) |
Feb 14, 2017 | 17.05 | 17.15 | 16.90 | 17.00 | 332,109 | +0.00(+0.00%) |
Feb 13, 2017 | 17.05 | 17.05 | 16.80 | 17.00 | 49,743 | +0.05(+0.29%) |
Feb 10, 2017 | 16.00 | 17.05 | 16.00 | 16.95 | 46,822 | +0.30(+1.80%) |
Feb 09, 2017 | 16.60 | 16.96 | 16.55 | 16.65 | 24,919 | +0.10(+0.60%) |
Feb 08, 2017 | 16.85 | 16.85 | 16.55 | 16.55 | 17,997 | -0.35(-2.07%) |
Feb 07, 2017 | 17.00 | 17.25 | 16.80 | 16.90 | 84,015 | -0.05(-0.29%) |
Feb 06, 2017 | 16.80 | 17.05 | 16.75 | 16.95 | 81,688 | -0.05(-0.29%) |
Feb 03, 2017 | 16.75 | 17.05 | 16.55 | 17.00 | 47,947 | +0.10(+0.59%) |
Feb 02, 2017 | 16.95 | 17.20 | 16.60 | 16.90 | 20,855 | -0.15(-0.88%) |
Feb 01, 2017 | 16.90 | 18.15 | 16.90 | 17.05 | 58,563 | +0.20(+1.19%) |
Jan 31, 2017 | 17.05 | 17.10 | 16.65 | 16.85 | 54,731 | -0.10(-0.59%) |
Jan 30, 2017 | 16.95 | 17.25 | 16.75 | 16.95 | 33,797 | +0.00(+0.00%) |
Jan 27, 2017 | 16.85 | 17.05 | 16.80 | 16.95 | 63,589 | +0.25(+1.50%) |
Jan 26, 2017 | 16.65 | 17.00 | 16.65 | 16.70 | 89,731 | +0.00(+0.00%) |
Jan 25, 2017 | 16.35 | 16.80 | 16.35 | 16.70 | 180,054 | +0.45(+2.77%) |
Jan 24, 2017 | 16.25 | 16.30 | 16.00 | 16.25 | 52,770 | +0.00(+0.00%) |
Jan 23, 2017 | 16.05 | 16.35 | 16.05 | 16.25 | 22,216 | +0.25(+1.56%) |
Jan 20, 2017 | 16.25 | 16.35 | 15.85 | 16.00 | 113,099 | -0.25(-1.54%) |
Jan 19, 2017 | 16.15 | 16.40 | 16.10 | 16.25 | 35,191 | +0.00(+0.00%) |
Jan 18, 2017 | 16.25 | 16.70 | 16.10 | 16.25 | 33,714 | -0.05(-0.31%) |
Jan 17, 2017 | 16.00 | 16.55 | 15.97 | 16.30 | 20,530 | +0.25(+1.56%) |
Jan 13, 2017 | 16.05 | 16.05 | 16.05 | 0 | +0.20(+1.26%) | |
Jan 12, 2017 | 16.40 | 16.40 | 15.80 | 15.85 | 17,301 | -0.55(-3.35%) |
Jan 11, 2017 | 16.10 | 16.45 | 16.05 | 16.40 | 11,844 | +0.35(+2.18%) |
Jan 10, 2017 | 15.88 | 16.05 | 15.88 | 16.05 | 52,158 | +0.15(+0.94%) |
Jan 09, 2017 | 16.20 | 16.20 | 15.80 | 15.90 | 36,202 | -0.20(-1.24%) |
Jan 06, 2017 | 15.95 | 16.20 | 15.80 | 16.10 | 22,069 | +0.35(+2.22%) |
Jan 05, 2017 | 15.50 | 15.95 | 15.50 | 15.75 | 40,918 | +0.05(+0.32%) |
Jan 04, 2017 | 15.45 | 15.90 | 15.45 | 15.70 | 18,972 | +0.20(+1.29%) |
Jan 03, 2017 | 15.55 | 15.65 | 15.35 | 15.50 | 29,138 | +0.05(+0.32%) |
Dec 30, 2016 | 15.45 | 15.45 | 15.45 | 0 | -0.55(-3.44%) | |
Dec 29, 2016 | 15.95 | 16.40 | 15.95 | 16.00 | 27,891 | +0.10(+0.63%) |
Dec 28, 2016 | 16.55 | 16.55 | 15.80 | 15.90 | 31,679 | -0.45(-2.75%) |
Dec 27, 2016 | 16.55 | 16.70 | 16.30 | 16.35 | 30,177 | -0.10(-0.61%) |
Dec 23, 2016 | 16.45 | 16.45 | 16.45 | 0 | -0.20(-1.20%) | |
Dec 22, 2016 | 16.55 | 16.90 | 16.35 | 16.65 | 37,155 | +0.05(+0.30%) |
Dec 21, 2016 | 16.85 | 17.10 | 16.55 | 16.60 | 28,760 | -0.35(-2.06%) |
Dec 20, 2016 | 16.65 | 16.95 | 16.65 | 16.95 | 57,726 | +0.30(+1.80%) |
Dec 19, 2016 | 16.45 | 16.70 | 16.10 | 16.65 | 47,307 | +0.20(+1.22%) |
Dec 16, 2016 | 17.30 | 17.35 | 16.40 | 16.45 | 68,242 | -0.70(-4.08%) |
Dec 15, 2016 | 17.25 | 17.50 | 16.90 | 17.15 | 22,118 | -0.10(-0.58%) |
Dec 14, 2016 | 17.40 | 17.68 | 17.15 | 17.25 | 42,483 | -0.10(-0.58%) |
Dec 13, 2016 | 17.30 | 18.05 | 17.15 | 17.35 | 80,284 | +0.30(+1.76%) |
Dec 12, 2016 | 17.10 | 17.25 | 16.90 | 17.05 | 134,387 | +0.00(+0.00%) |
Dec 09, 2016 | 16.85 | 17.30 | 16.80 | 17.05 | 91,626 | +0.30(+1.79%) |
Dec 08, 2016 | 16.68 | 16.90 | 16.65 | 16.75 | 46,895 | +0.10(+0.60%) |
Dec 07, 2016 | 16.60 | 17.00 | 16.40 | 16.65 | 44,507 | +0.20(+1.22%) |
Dec 06, 2016 | 16.65 | 16.65 | 16.35 | 16.45 | 29,504 | -0.10(-0.60%) |
Dec 05, 2016 | 16.75 | 16.75 | 16.20 | 16.55 | 44,796 | +0.10(+0.61%) |
Dec 02, 2016 | 16.30 | 16.75 | 16.30 | 16.45 | 27,910 | +0.05(+0.30%) |
Dec 01, 2016 | 16.55 | 16.70 | 16.23 | 16.40 | 38,473 | +0.10(+0.61%) |
Nov 30, 2016 | 16.20 | 16.40 | 15.92 | 16.30 | 19,241 | +0.25(+1.56%) |
Nov 29, 2016 | 16.55 | 16.60 | 15.95 | 16.05 | 56,741 | -0.45(-2.73%) |
Nov 28, 2016 | 16.30 | 17.00 | 16.25 | 16.50 | 64,264 | +0.00(+0.00%) |
Nov 25, 2016 | 16.55 | 16.70 | 16.30 | 16.50 | 20,429 | +0.00(+0.00%) |
Nov 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.20(+1.23%) | |
Nov 22, 2016 | 15.79 | 16.57 | 15.79 | 16.30 | 138,580 | +0.50(+3.16%) |
Nov 21, 2016 | 15.15 | 15.80 | 15.15 | 15.80 | 120,092 | +0.65(+4.29%) |
Nov 18, 2016 | 15.10 | 15.45 | 15.07 | 15.15 | 52,200 | +0.05(+0.33%) |
Nov 17, 2016 | 14.95 | 15.10 | 14.90 | 15.10 | 41,296 | +0.15(+1.00%) |
Nov 16, 2016 | 14.90 | 15.05 | 14.90 | 14.95 | 40,372 | +0.00(+0.00%) |
Nov 15, 2016 | 14.90 | 15.05 | 13.86 | 14.95 | 64,184 | -0.05(-0.33%) |
Nov 14, 2016 | 15.00 | 15.00 | 14.50 | 15.00 | 79,407 | +0.10(+0.67%) |
Nov 11, 2016 | 14.85 | 14.95 | 14.80 | 14.90 | 71,402 | +0.00(+0.00%) |
Nov 10, 2016 | 14.85 | 14.95 | 14.75 | 14.90 | 53,382 | +0.05(+0.34%) |
Nov 09, 2016 | 14.70 | 14.90 | 14.65 | 14.85 | 34,413 | +0.00(+0.00%) |
Nov 08, 2016 | 14.85 | 14.95 | 14.80 | 14.85 | 9,298 | -0.05(-0.34%) |
Nov 07, 2016 | 14.55 | 14.95 | 14.55 | 14.90 | 32,228 | +0.40(+2.76%) |
Nov 04, 2016 | 14.15 | 14.70 | 13.85 | 14.50 | 17,548 | +0.40(+2.84%) |
Nov 03, 2016 | 14.05 | 14.20 | 14.05 | 14.10 | 9,902 | +0.00(+0.00%) |
Nov 02, 2016 | 14.35 | 14.55 | 13.90 | 14.10 | 26,462 | -0.30(-2.08%) |
Nov 01, 2016 | 14.80 | 14.90 | 14.25 | 14.40 | 35,839 | -0.35(-2.37%) |
Oct 31, 2016 | 14.90 | 14.95 | 14.70 | 14.75 | 28,526 | -0.10(-0.67%) |
Oct 28, 2016 | 14.76 | 14.96 | 14.61 | 14.85 | 25,590 | +0.01(+0.07%) |
Oct 27, 2016 | 14.83 | 14.90 | 14.68 | 14.84 | 35,713 | +0.13(+0.88%) |
Oct 26, 2016 | 14.74 | 14.95 | 14.60 | 14.71 | 18,922 | -0.16(-1.08%) |
Oct 25, 2016 | 14.81 | 14.91 | 14.45 | 14.87 | 26,340 | -0.02(-0.13%) |
Oct 24, 2016 | 14.83 | 15.04 | 14.81 | 14.89 | 22,629 | -0.01(-0.07%) |
Oct 21, 2016 | 14.60 | 14.95 | 14.60 | 14.90 | 109,417 | +0.18(+1.22%) |
Oct 20, 2016 | 14.91 | 15.01 | 14.60 | 14.72 | 10,953 | -0.16(-1.08%) |
Oct 19, 2016 | 14.78 | 15.09 | 14.75 | 14.88 | 14,579 | +0.12(+0.81%) |
Oct 18, 2016 | 15.01 | 15.04 | 14.66 | 14.76 | 41,603 | -0.22(-1.47%) |
Oct 17, 2016 | 14.84 | 15.10 | 14.84 | 14.98 | 33,142 | +0.22(+1.49%) |
Oct 14, 2016 | 15.00 | 15.04 | 14.71 | 14.76 | 37,995 | -0.12(-0.81%) |
Oct 13, 2016 | 15.00 | 15.00 | 14.86 | 14.88 | 50,847 | -0.08(-0.53%) |
Oct 12, 2016 | 14.93 | 15.15 | 14.86 | 14.96 | 89,352 | +0.06(+0.40%) |
Oct 11, 2016 | 14.99 | 15.05 | 14.77 | 14.90 | 127,416 | -0.01(-0.07%) |
Oct 10, 2016 | 14.76 | 14.99 | 14.74 | 14.91 | 124,313 | +0.15(+1.02%) |
Oct 07, 2016 | 14.85 | 14.97 | 14.55 | 14.76 | 20,654 | -0.11(-0.74%) |
Oct 06, 2016 | 14.64 | 14.97 | 14.42 | 14.87 | 71,071 | +0.09(+0.61%) |
Oct 05, 2016 | 14.82 | 14.96 | 14.68 | 14.78 | 103,182 | +0.03(+0.20%) |
Oct 04, 2016 | 14.70 | 14.79 | 14.55 | 14.75 | 33,363 | +0.01(+0.07%) |
Oct 03, 2016 | 14.69 | 14.80 | 14.27 | 14.74 | 104,977 | +0.13(+0.89%) |
Sep 30, 2016 | 14.68 | 14.88 | 14.57 | 14.61 | 30,646 | +0.01(+0.07%) |
Sep 29, 2016 | 14.69 | 14.82 | 14.57 | 14.60 | 33,444 | -0.01(-0.07%) |
Sep 28, 2016 | 14.52 | 14.78 | 14.36 | 14.61 | 27,154 | +0.08(+0.55%) |
Sep 27, 2016 | 14.74 | 14.89 | 13.81 | 14.53 | 25,104 | -0.11(-0.75%) |
Sep 26, 2016 | 14.60 | 14.79 | 14.60 | 14.64 | 36,461 | +0.04(+0.27%) |
Sep 23, 2016 | 14.17 | 14.83 | 14.17 | 14.60 | 37,175 | +0.38(+2.67%) |
Sep 22, 2016 | 13.93 | 14.24 | 13.93 | 14.22 | 61,949 | +0.41(+2.97%) |
Sep 21, 2016 | 13.50 | 13.84 | 13.42 | 13.81 | 59,685 | +0.28(+2.07%) |
Sep 20, 2016 | 14.53 | 14.53 | 12.87 | 13.53 | 491,006 | -1.19(-8.08%) |
Sep 19, 2016 | 14.50 | 14.85 | 14.50 | 14.72 | 54,113 | +0.27(+1.87%) |
Sep 16, 2016 | 14.65 | 14.94 | 14.25 | 14.45 | 134,452 | -0.22(-1.50%) |
Sep 15, 2016 | 14.50 | 14.89 | 14.14 | 14.67 | 64,879 | +0.09(+0.62%) |
Sep 14, 2016 | 14.65 | 14.76 | 14.34 | 14.58 | 70,109 | -0.12(-0.82%) |
Sep 13, 2016 | 14.99 | 15.05 | 14.60 | 14.70 | 46,423 | -0.35(-2.33%) |
Sep 12, 2016 | 14.97 | 15.11 | 14.91 | 15.05 | 52,349 | +0.13(+0.87%) |
Sep 09, 2016 | 15.05 | 15.20 | 14.84 | 14.92 | 34,445 | -0.15(-1.00%) |
Sep 08, 2016 | 15.00 | 15.23 | 14.94 | 15.07 | 40,834 | +0.12(+0.80%) |
Sep 07, 2016 | 14.75 | 15.00 | 14.68 | 14.95 | 99,794 | +0.24(+1.63%) |
Sep 06, 2016 | 14.59 | 14.84 | 14.52 | 14.71 | 158,950 | +0.19(+1.31%) |
Sep 02, 2016 | 14.55 | 14.52 | 14.52 | 14.52 | 210,800 | +0.00(+0.00%) |
Sep 01, 2016 | 14.35 | 14.54 | 14.32 | 14.52 | 21,352 | +0.03(+0.21%) |
Aug 31, 2016 | 14.49 | 14.59 | 14.27 | 14.49 | 132,260 | -0.05(-0.34%) |
Aug 30, 2016 | 14.55 | 14.59 | 14.21 | 14.54 | 59,240 | +0.03(+0.21%) |
Aug 29, 2016 | 14.45 | 14.55 | 14.41 | 14.51 | 36,574 | +0.06(+0.42%) |
Aug 26, 2016 | 14.52 | 14.60 | 14.35 | 14.45 | 29,056 | -0.10(-0.69%) |
Aug 25, 2016 | 14.48 | 14.60 | 13.61 | 14.55 | 38,020 | +0.00(+0.00%) |
Aug 24, 2016 | 14.60 | 14.75 | 14.50 | 14.55 | 35,561 | -0.06(-0.41%) |
Aug 23, 2016 | 14.67 | 14.68 | 14.56 | 14.61 | 35,910 | +0.04(+0.27%) |
Aug 22, 2016 | 14.59 | 14.85 | 14.47 | 14.57 | 143,877 | +0.09(+0.62%) |
Aug 19, 2016 | 14.45 | 14.53 | 14.45 | 14.48 | 49,894 | -0.01(-0.07%) |
Aug 18, 2016 | 14.50 | 14.75 | 14.42 | 14.49 | 41,311 | -0.01(-0.07%) |
Aug 17, 2016 | 14.48 | 14.57 | 14.44 | 14.50 | 32,797 | +0.04(+0.28%) |
Aug 16, 2016 | 14.58 | 14.58 | 14.44 | 14.46 | 23,546 | -0.08(-0.55%) |
Aug 15, 2016 | 14.54 | 14.59 | 14.48 | 14.54 | 39,300 | +0.10(+0.69%) |
Aug 12, 2016 | 14.47 | 14.61 | 14.30 | 14.44 | 51,196 | +0.01(+0.07%) |
Aug 11, 2016 | 14.59 | 14.65 | 14.31 | 14.43 | 193,822 | -0.06(-0.41%) |
Aug 10, 2016 | 14.64 | 14.70 | 14.44 | 14.49 | 46,852 | -0.04(-0.28%) |
Aug 09, 2016 | 14.56 | 14.72 | 14.47 | 14.53 | 22,891 | +0.09(+0.62%) |
Aug 08, 2016 | 14.50 | 14.59 | 14.32 | 14.44 | 43,757 | -0.01(-0.07%) |
Aug 05, 2016 | 14.22 | 14.60 | 14.22 | 14.45 | 52,327 | +0.35(+2.48%) |
Aug 04, 2016 | 14.32 | 14.47 | 13.75 | 14.10 | 102,574 | -0.59(-4.02%) |
Aug 03, 2016 | 14.51 | 15.00 | 14.51 | 14.69 | 146,656 | +0.10(+0.69%) |
Aug 02, 2016 | 14.06 | 14.65 | 14.02 | 14.59 | 291,248 | +0.59(+4.21%) |
Aug 01, 2016 | 14.18 | 14.18 | 13.67 | 14.00 | 40,932 | -0.09(-0.64%) |
Jul 29, 2016 | 14.00 | 14.18 | 13.95 | 14.09 | 65,083 | +0.12(+0.86%) |
Jul 28, 2016 | 14.00 | 14.04 | 13.93 | 13.97 | 195,948 | +0.04(+0.29%) |
Jul 27, 2016 | 14.05 | 14.05 | 13.84 | 13.93 | 75,400 | -0.05(-0.36%) |
Jul 26, 2016 | 13.98 | 14.14 | 13.92 | 13.98 | 119,278 | +0.08(+0.58%) |
Jul 25, 2016 | 14.10 | 14.27 | 13.84 | 13.90 | 329,028 | -0.11(-0.79%) |
Jul 22, 2016 | 14.22 | 14.32 | 13.78 | 14.01 | 307,508 | +0.47(+3.47%) |
Jul 21, 2016 | 12.90 | 13.60 | 12.90 | 13.54 | 379,773 | +0.87(+6.87%) |
Jul 20, 2016 | 12.87 | 12.90 | 12.62 | 12.67 | 22,569 | -0.14(-1.09%) |
Jul 19, 2016 | 13.00 | 13.00 | 12.52 | 12.81 | 34,967 | +0.01(+0.08%) |
Jul 18, 2016 | 12.75 | 12.90 | 12.68 | 12.80 | 46,245 | +0.21(+1.67%) |
Jul 15, 2016 | 12.63 | 12.67 | 12.48 | 12.59 | 72,449 | +0.03(+0.24%) |
Jul 14, 2016 | 12.40 | 12.62 | 11.10 | 12.56 | 36,968 | -0.05(-0.40%) |
Jul 13, 2016 | 12.24 | 12.72 | 12.24 | 12.61 | 77,739 | +0.32(+2.60%) |
Jul 12, 2016 | 12.08 | 12.29 | 12.06 | 12.29 | 40,211 | +0.21(+1.74%) |
Jul 11, 2016 | 11.99 | 12.08 | 11.92 | 12.08 | 39,906 | +0.13(+1.09%) |
Jul 08, 2016 | 11.83 | 11.95 | 11.77 | 11.95 | 63,068 | +0.18(+1.53%) |
Jul 07, 2016 | 11.95 | 11.95 | 11.61 | 11.77 | 32,700 | -0.03(-0.25%) |
Jul 05, 2016 | 11.92 | 11.92 | 11.57 | 11.80 | 20,671 | -0.10(-0.84%) |
Jul 01, 2016 | 11.95 | 11.90 | 11.90 | 11.90 | 22,300 | +0.00(+0.00%) |
Jun 30, 2016 | 11.66 | 11.91 | 11.62 | 11.90 | 19,057 | +0.20(+1.71%) |
Jun 29, 2016 | 11.65 | 11.81 | 11.43 | 11.70 | 22,892 | +0.17(+1.47%) |
Jun 28, 2016 | 11.81 | 11.81 | 11.45 | 11.53 | 25,429 | -0.22(-1.87%) |
Jun 27, 2016 | 11.72 | 11.84 | 11.44 | 11.75 | 35,435 | +0.03(+0.26%) |
Jun 24, 2016 | 11.64 | 11.89 | 11.53 | 11.72 | 179,569 | -0.13(-1.10%) |
Jun 23, 2016 | 11.63 | 11.95 | 11.53 | 11.85 | 23,800 | +0.30(+2.60%) |
Jun 22, 2016 | 11.73 | 11.74 | 11.42 | 11.55 | 10,796 | -0.16(-1.37%) |
Jun 21, 2016 | 11.46 | 11.73 | 11.40 | 11.71 | 19,495 | +0.20(+1.74%) |
Jun 20, 2016 | 11.39 | 11.69 | 11.39 | 11.51 | 24,176 | +0.15(+1.32%) |
Jun 17, 2016 | 11.32 | 11.36 | 11.20 | 11.36 | 28,626 | +0.08(+0.71%) |
Jun 16, 2016 | 11.07 | 11.35 | 11.07 | 11.28 | 57,117 | +0.19(+1.71%) |
Jun 15, 2016 | 11.10 | 11.10 | 10.79 | 11.09 | 18,344 | +0.04(+0.36%) |
Jun 14, 2016 | 11.03 | 11.09 | 10.86 | 11.05 | 9,884 | +0.14(+1.28%) |
Jun 13, 2016 | 11.49 | 11.24 | 10.79 | 10.91 | 12,935 | -0.33(-2.94%) |
Jun 10, 2016 | 11.09 | 12.07 | 10.88 | 11.24 | 27,941 | +0.13(+1.17%) |
Jun 09, 2016 | 11.11 | 11.14 | 10.80 | 11.11 | 21,067 | +0.00(+0.00%) |
Jun 08, 2016 | 10.95 | 11.23 | 10.88 | 11.11 | 28,747 | +0.16(+1.46%) |
Jun 07, 2016 | 11.00 | 11.00 | 10.86 | 10.95 | 37,437 | +0.02(+0.18%) |
Jun 06, 2016 | 10.92 | 10.98 | 10.80 | 10.93 | 31,265 | -0.07(-0.64%) |
Jun 03, 2016 | 11.00 | 11.00 | 10.70 | 11.00 | 19,567 | +0.01(+0.09%) |
Jun 02, 2016 | 11.02 | 11.02 | 10.90 | 10.99 | 9,596 | +0.07(+0.64%) |