Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.79 | 13.94 | 13.66 | 13.78 | 1,018,054 | -0.06(-0.43%) |
Jan 30, 2017 | 13.94 | 14.00 | 13.70 | 13.84 | 735,624 | -0.14(-1.00%) |
Jan 27, 2017 | 13.98 | 13.99 | 13.71 | 13.98 | 2,035,679 | +0.32(+2.34%) |
Jan 26, 2017 | 13.86 | 14.09 | 13.64 | 13.66 | 359,104 | -0.30(-2.15%) |
Jan 25, 2017 | 14.03 | 14.12 | 13.88 | 13.96 | 719,484 | +0.07(+0.50%) |
Jan 24, 2017 | 13.70 | 13.97 | 13.67 | 13.89 | 862,025 | +0.19(+1.39%) |
Jan 23, 2017 | 13.41 | 13.73 | 13.35 | 13.70 | 1,059,003 | +0.28(+2.09%) |
Jan 20, 2017 | 13.04 | 13.44 | 13.00 | 13.42 | 1,541,645 | +0.36(+2.76%) |
Jan 19, 2017 | 13.17 | 13.53 | 13.06 | 13.06 | 626,576 | -0.08(-0.61%) |
Jan 18, 2017 | 13.25 | 13.29 | 13.08 | 13.14 | 593,278 | -0.10(-0.76%) |
Jan 17, 2017 | 13.39 | 13.44 | 13.10 | 13.24 | 636,860 | -0.11(-0.82%) |
Jan 13, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.10(-0.74%) | |
Jan 12, 2017 | 13.39 | 13.59 | 13.20 | 13.45 | 929,107 | +0.09(+0.67%) |
Jan 11, 2017 | 13.29 | 13.37 | 13.16 | 13.36 | 930,032 | +0.07(+0.53%) |
Jan 10, 2017 | 13.25 | 13.35 | 13.09 | 13.29 | 1,322,192 | +0.03(+0.23%) |
Jan 09, 2017 | 13.68 | 13.86 | 13.21 | 13.26 | 3,377,892 | -0.48(-3.49%) |
Jan 06, 2017 | 14.46 | 14.46 | 13.68 | 13.74 | 2,306,291 | -0.64(-4.45%) |
Jan 05, 2017 | 14.15 | 14.40 | 13.92 | 14.38 | 2,506,427 | -0.28(-1.91%) |
Jan 04, 2017 | 14.09 | 14.70 | 14.09 | 14.66 | 1,337,602 | +0.56(+3.97%) |
Jan 03, 2017 | 13.90 | 14.20 | 13.84 | 14.10 | 1,071,219 | +0.31(+2.25%) |
Dec 30, 2016 | 13.79 | 13.79 | 13.79 | 0 | -0.09(-0.65%) | |
Dec 29, 2016 | 14.00 | 14.16 | 13.88 | 13.88 | 401,017 | -0.13(-0.93%) |
Dec 28, 2016 | 14.06 | 14.18 | 13.98 | 14.01 | 454,794 | -0.08(-0.57%) |
Dec 27, 2016 | 14.23 | 14.33 | 13.86 | 14.09 | 753,066 | -0.18(-1.26%) |
Dec 23, 2016 | 14.27 | 14.27 | 14.27 | 0 | -0.09(-0.63%) | |
Dec 22, 2016 | 14.65 | 14.65 | 14.24 | 14.36 | 473,001 | -0.26(-1.78%) |
Dec 21, 2016 | 14.50 | 14.65 | 14.36 | 14.62 | 457,275 | +0.16(+1.11%) |
Dec 20, 2016 | 14.57 | 14.64 | 14.37 | 14.46 | 427,190 | -0.06(-0.41%) |
Dec 19, 2016 | 14.40 | 14.66 | 14.28 | 14.52 | 589,942 | +0.09(+0.62%) |
Dec 16, 2016 | 14.13 | 14.46 | 14.12 | 14.43 | 1,211,201 | +0.31(+2.20%) |
Dec 15, 2016 | 14.15 | 14.37 | 14.01 | 14.12 | 586,569 | -0.02(-0.14%) |
Dec 14, 2016 | 14.23 | 14.30 | 14.06 | 14.14 | 554,407 | -0.16(-1.12%) |
Dec 13, 2016 | 14.35 | 14.53 | 14.20 | 14.30 | 1,154,041 | +0.03(+0.21%) |
Dec 12, 2016 | 14.46 | 14.57 | 14.16 | 14.27 | 763,216 | -0.26(-1.79%) |
Dec 09, 2016 | 14.56 | 14.78 | 14.51 | 14.53 | 1,487,887 | +0.05(+0.35%) |
Dec 08, 2016 | 14.15 | 14.66 | 14.03 | 14.48 | 1,464,518 | +0.35(+2.48%) |
Dec 07, 2016 | 13.93 | 14.19 | 13.86 | 14.13 | 1,307,807 | +0.22(+1.58%) |
Dec 06, 2016 | 13.51 | 13.91 | 13.46 | 13.91 | 1,888,383 | +0.41(+3.04%) |
Dec 05, 2016 | 13.38 | 13.62 | 13.30 | 13.50 | 1,674,140 | +0.13(+0.97%) |
Dec 02, 2016 | 12.85 | 13.60 | 12.81 | 13.37 | 2,177,256 | +0.53(+4.13%) |
Dec 01, 2016 | 13.05 | 13.15 | 12.77 | 12.84 | 3,080,663 | -0.44(-3.31%) |
Nov 30, 2016 | 13.68 | 13.69 | 13.10 | 13.28 | 1,320,578 | -0.31(-2.28%) |
Nov 29, 2016 | 13.75 | 13.87 | 13.52 | 13.59 | 665,602 | -0.17(-1.24%) |
Nov 28, 2016 | 13.90 | 14.00 | 13.74 | 13.76 | 510,368 | -0.22(-1.57%) |
Nov 25, 2016 | 13.93 | 14.05 | 13.88 | 13.98 | 209,771 | +0.05(+0.36%) |
Nov 23, 2016 | 13.93 | 13.93 | 13.93 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.91 | 13.95 | 13.75 | 13.93 | 528,554 | +0.04(+0.29%) |
Nov 21, 2016 | 13.94 | 14.05 | 13.83 | 13.89 | 588,252 | +0.05(+0.36%) |
Nov 18, 2016 | 13.84 | 13.95 | 13.73 | 13.84 | 666,209 | +0.00(+0.00%) |
Nov 17, 2016 | 13.77 | 13.99 | 13.77 | 13.84 | 735,798 | +0.08(+0.58%) |
Nov 16, 2016 | 13.67 | 13.81 | 13.53 | 13.76 | 697,844 | +0.09(+0.66%) |
Nov 15, 2016 | 13.44 | 13.78 | 13.34 | 13.67 | 884,742 | +0.21(+1.56%) |
Nov 14, 2016 | 13.52 | 13.71 | 12.96 | 13.46 | 1,013,925 | +0.06(+0.45%) |
Nov 11, 2016 | 13.05 | 13.46 | 12.92 | 13.40 | 1,176,492 | +0.41(+3.16%) |
Nov 10, 2016 | 12.81 | 13.11 | 12.80 | 12.99 | 1,243,543 | +0.31(+2.44%) |
Nov 09, 2016 | 12.20 | 12.72 | 12.20 | 12.68 | 1,137,221 | +0.33(+2.67%) |
Nov 08, 2016 | 12.19 | 12.43 | 12.10 | 12.35 | 1,030,234 | +0.12(+0.98%) |
Nov 07, 2016 | 12.35 | 12.58 | 12.18 | 12.23 | 1,544,101 | +0.11(+0.91%) |
Nov 04, 2016 | 12.05 | 12.23 | 12.03 | 12.12 | 879,531 | +0.14(+1.17%) |
Nov 03, 2016 | 12.22 | 12.33 | 11.93 | 11.98 | 1,083,297 | -0.25(-2.04%) |
Nov 02, 2016 | 12.89 | 12.89 | 12.13 | 12.23 | 3,478,356 | -0.63(-4.90%) |
Nov 01, 2016 | 12.98 | 13.02 | 12.78 | 12.86 | 1,295,885 | -0.07(-0.54%) |
Oct 31, 2016 | 13.05 | 13.05 | 12.83 | 12.93 | 1,366,960 | -0.12(-0.92%) |
Oct 28, 2016 | 12.94 | 13.14 | 12.81 | 13.05 | 1,297,894 | +0.02(+0.15%) |
Oct 27, 2016 | 13.65 | 13.76 | 12.78 | 13.03 | 1,582,874 | -0.17(-1.29%) |
Oct 26, 2016 | 13.28 | 13.38 | 13.19 | 13.20 | 827,542 | -0.19(-1.42%) |
Oct 25, 2016 | 13.55 | 13.55 | 13.22 | 13.39 | 1,677,254 | -0.13(-0.96%) |
Oct 24, 2016 | 13.46 | 13.63 | 13.29 | 13.52 | 995,967 | +0.18(+1.35%) |
Oct 21, 2016 | 13.06 | 13.58 | 13.06 | 13.34 | 1,157,214 | +0.19(+1.44%) |
Oct 20, 2016 | 13.14 | 13.17 | 12.99 | 13.15 | 824,098 | -0.05(-0.38%) |
Oct 19, 2016 | 13.26 | 13.44 | 13.12 | 13.20 | 893,668 | -0.07(-0.53%) |
Oct 18, 2016 | 13.71 | 13.79 | 13.25 | 13.27 | 602,927 | -0.29(-2.14%) |
Oct 17, 2016 | 13.51 | 13.67 | 13.44 | 13.56 | 994,419 | +0.02(+0.15%) |
Oct 14, 2016 | 13.85 | 13.89 | 13.54 | 13.54 | 659,832 | -0.25(-1.81%) |
Oct 13, 2016 | 14.14 | 14.14 | 13.71 | 13.79 | 1,234,832 | -0.44(-3.09%) |
Oct 12, 2016 | 14.46 | 14.55 | 14.23 | 14.23 | 1,041,366 | -0.21(-1.45%) |
Oct 11, 2016 | 14.49 | 14.59 | 14.29 | 14.44 | 2,013,157 | -0.06(-0.41%) |
Oct 10, 2016 | 14.39 | 14.66 | 14.33 | 14.50 | 1,415,055 | +0.15(+1.05%) |
Oct 07, 2016 | 14.05 | 14.36 | 14.02 | 14.35 | 1,459,449 | +0.36(+2.57%) |
Oct 06, 2016 | 13.76 | 14.13 | 13.76 | 13.99 | 1,274,254 | +0.25(+1.82%) |
Oct 05, 2016 | 13.93 | 14.04 | 13.64 | 13.74 | 1,455,357 | -0.06(-0.43%) |
Oct 04, 2016 | 13.12 | 13.82 | 13.04 | 13.80 | 2,880,696 | +0.68(+5.18%) |
Oct 03, 2016 | 13.59 | 13.69 | 13.10 | 13.12 | 749,986 | -0.45(-3.32%) |
Sep 30, 2016 | 13.64 | 13.68 | 13.49 | 13.57 | 1,560,059 | -0.06(-0.44%) |
Sep 29, 2016 | 13.55 | 13.68 | 13.50 | 13.63 | 1,791,443 | +0.04(+0.29%) |
Sep 28, 2016 | 13.19 | 13.68 | 13.13 | 13.59 | 2,080,663 | +0.41(+3.11%) |
Sep 27, 2016 | 13.18 | 13.29 | 13.08 | 13.18 | 753,057 | +0.01(+0.08%) |
Sep 26, 2016 | 13.23 | 13.30 | 13.12 | 13.17 | 584,382 | -0.13(-0.98%) |
Sep 23, 2016 | 13.31 | 13.36 | 13.18 | 13.30 | 497,170 | +0.01(+0.08%) |
Sep 22, 2016 | 12.99 | 13.32 | 12.88 | 13.29 | 718,600 | +0.43(+3.34%) |
Sep 21, 2016 | 12.72 | 12.89 | 12.50 | 12.86 | 2,924,785 | +0.14(+1.10%) |
Sep 20, 2016 | 13.03 | 13.41 | 12.70 | 12.72 | 1,178,044 | -0.29(-2.23%) |
Sep 19, 2016 | 13.52 | 13.58 | 12.97 | 13.01 | 1,416,999 | -0.34(-2.55%) |
Sep 16, 2016 | 13.37 | 13.55 | 13.12 | 13.35 | 1,760,321 | -0.06(-0.45%) |
Sep 15, 2016 | 13.15 | 13.60 | 13.13 | 13.41 | 2,552,129 | +0.28(+2.13%) |
Sep 14, 2016 | 13.52 | 13.59 | 12.81 | 13.13 | 8,679,109 | -0.43(-3.17%) |
Sep 13, 2016 | 13.67 | 13.77 | 13.46 | 13.56 | 1,028,964 | -0.26(-1.88%) |
Sep 12, 2016 | 13.33 | 13.83 | 13.33 | 13.82 | 1,124,482 | +0.35(+2.60%) |
Sep 09, 2016 | 14.06 | 14.09 | 13.45 | 13.47 | 1,460,089 | -0.64(-4.54%) |
Sep 08, 2016 | 14.28 | 14.60 | 14.10 | 14.11 | 705,814 | -0.14(-0.98%) |
Sep 07, 2016 | 14.14 | 14.28 | 14.07 | 14.25 | 682,808 | +0.11(+0.78%) |
Sep 06, 2016 | 14.19 | 14.23 | 14.01 | 14.14 | 367,133 | +0.02(+0.14%) |
Sep 02, 2016 | 14.16 | 14.12 | 14.12 | 14.12 | 545,400 | -0.02(-0.14%) |
Sep 01, 2016 | 14.25 | 14.38 | 14.06 | 14.14 | 527,068 | -0.04(-0.28%) |
Aug 31, 2016 | 14.16 | 14.28 | 14.08 | 14.18 | 641,421 | -0.01(-0.07%) |
Aug 30, 2016 | 14.35 | 14.41 | 14.17 | 14.19 | 601,386 | -0.17(-1.18%) |
Aug 29, 2016 | 14.45 | 14.49 | 14.29 | 14.36 | 618,841 | -0.05(-0.35%) |
Aug 26, 2016 | 14.46 | 14.64 | 14.21 | 14.41 | 933,527 | -0.05(-0.35%) |
Aug 25, 2016 | 14.57 | 14.63 | 14.37 | 14.46 | 488,607 | -0.17(-1.16%) |
Aug 24, 2016 | 14.88 | 15.00 | 14.60 | 14.63 | 796,732 | -0.28(-1.88%) |
Aug 23, 2016 | 14.93 | 15.01 | 14.88 | 14.91 | 669,900 | +0.00(+0.00%) |
Aug 22, 2016 | 14.82 | 15.01 | 14.75 | 14.91 | 1,087,157 | +0.08(+0.54%) |
Aug 19, 2016 | 14.84 | 14.87 | 14.70 | 14.83 | 777,834 | -0.04(-0.27%) |
Aug 18, 2016 | 14.57 | 14.90 | 14.55 | 14.87 | 974,899 | +0.24(+1.64%) |
Aug 17, 2016 | 14.54 | 14.67 | 14.30 | 14.63 | 957,704 | +0.07(+0.48%) |
Aug 16, 2016 | 14.65 | 14.75 | 14.55 | 14.56 | 535,974 | -0.15(-1.02%) |
Aug 15, 2016 | 14.68 | 14.82 | 14.61 | 14.71 | 659,853 | +0.09(+0.62%) |
Aug 12, 2016 | 14.74 | 14.76 | 14.52 | 14.62 | 690,901 | -0.14(-0.95%) |
Aug 11, 2016 | 14.63 | 14.91 | 14.57 | 14.76 | 918,702 | +0.12(+0.82%) |
Aug 10, 2016 | 14.39 | 14.77 | 14.28 | 14.64 | 1,552,030 | +0.22(+1.53%) |
Aug 09, 2016 | 14.80 | 14.81 | 14.32 | 14.42 | 1,238,797 | -0.39(-2.63%) |
Aug 08, 2016 | 14.90 | 15.00 | 14.74 | 14.81 | 1,467,186 | -0.04(-0.27%) |
Aug 05, 2016 | 14.37 | 14.89 | 14.16 | 14.85 | 1,251,073 | +0.51(+3.56%) |
Aug 04, 2016 | 14.77 | 14.91 | 14.31 | 14.34 | 991,320 | -0.45(-3.04%) |
Aug 03, 2016 | 14.63 | 14.91 | 14.55 | 14.79 | 552,010 | +0.08(+0.54%) |
Aug 02, 2016 | 14.94 | 14.96 | 14.60 | 14.71 | 1,137,119 | -0.23(-1.54%) |
Aug 01, 2016 | 15.00 | 15.07 | 14.82 | 14.94 | 988,191 | -0.08(-0.53%) |
Jul 29, 2016 | 15.06 | 15.17 | 14.97 | 15.02 | 2,152,242 | -0.05(-0.33%) |
Jul 28, 2016 | 14.86 | 15.15 | 14.37 | 15.07 | 3,651,875 | +0.78(+5.46%) |
Jul 27, 2016 | 14.38 | 14.53 | 14.22 | 14.29 | 1,288,723 | -0.10(-0.69%) |
Jul 26, 2016 | 14.39 | 14.50 | 14.22 | 14.39 | 1,022,204 | +0.06(+0.42%) |
Jul 25, 2016 | 13.92 | 14.50 | 13.89 | 14.33 | 2,105,893 | +0.41(+2.95%) |
Jul 22, 2016 | 13.34 | 13.93 | 13.25 | 13.92 | 1,465,590 | +0.53(+3.96%) |
Jul 21, 2016 | 13.43 | 13.56 | 13.34 | 13.39 | 1,174,431 | -0.02(-0.15%) |
Jul 20, 2016 | 13.58 | 13.58 | 13.29 | 13.41 | 1,476,653 | -0.08(-0.59%) |
Jul 19, 2016 | 13.72 | 13.82 | 13.46 | 13.49 | 780,373 | -0.31(-2.25%) |
Jul 18, 2016 | 14.05 | 14.15 | 13.70 | 13.80 | 957,523 | -0.29(-2.06%) |
Jul 15, 2016 | 14.17 | 14.17 | 13.94 | 14.09 | 990,938 | +0.00(+0.00%) |
Jul 14, 2016 | 14.07 | 14.18 | 13.96 | 14.09 | 1,173,674 | +0.15(+1.08%) |
Jul 13, 2016 | 13.90 | 14.02 | 13.80 | 13.94 | 704,333 | -0.01(-0.07%) |
Jul 12, 2016 | 13.89 | 13.99 | 13.82 | 13.95 | 998,216 | +0.15(+1.09%) |
Jul 11, 2016 | 13.83 | 13.85 | 13.73 | 13.80 | 749,510 | +0.03(+0.22%) |
Jul 08, 2016 | 13.82 | 13.86 | 13.76 | 13.77 | 998,226 | +0.05(+0.36%) |
Jul 07, 2016 | 13.82 | 13.90 | 13.56 | 13.72 | 1,527,340 | -0.08(-0.58%) |
Jul 05, 2016 | 13.99 | 13.99 | 13.76 | 13.80 | 1,060,978 | -0.20(-1.43%) |
Jul 01, 2016 | 14.01 | 14.00 | 14.00 | 14.00 | 1,790,500 | +0.05(+0.36%) |
Jun 30, 2016 | 14.02 | 14.08 | 13.79 | 13.95 | 1,533,656 | +0.21(+1.53%) |
Jun 29, 2016 | 13.71 | 13.82 | 13.61 | 13.74 | 2,211,737 | +0.15(+1.10%) |
Jun 28, 2016 | 13.79 | 14.08 | 13.45 | 13.59 | 1,248,098 | -0.10(-0.73%) |
Jun 27, 2016 | 13.84 | 13.92 | 13.62 | 13.69 | 1,251,025 | -0.26(-1.86%) |
Jun 24, 2016 | 13.76 | 14.06 | 13.71 | 13.95 | 4,181,292 | -0.29(-2.04%) |
Jun 23, 2016 | 14.61 | 14.86 | 14.21 | 14.24 | 2,408,236 | -0.18(-1.25%) |
Jun 22, 2016 | 14.85 | 14.98 | 14.42 | 14.42 | 838,788 | -0.40(-2.70%) |
Jun 21, 2016 | 14.73 | 14.88 | 14.29 | 14.82 | 707,430 | +0.14(+0.95%) |
Jun 20, 2016 | 14.78 | 14.88 | 14.67 | 14.68 | 450,847 | +0.09(+0.62%) |
Jun 17, 2016 | 14.56 | 14.82 | 14.56 | 14.59 | 893,611 | +0.00(+0.00%) |
Jun 16, 2016 | 14.73 | 14.87 | 14.46 | 14.59 | 636,961 | -0.25(-1.68%) |
Jun 15, 2016 | 14.66 | 15.01 | 14.64 | 14.84 | 714,611 | +0.20(+1.37%) |
Jun 14, 2016 | 14.26 | 14.71 | 14.24 | 14.64 | 1,215,996 | +0.38(+2.66%) |
Jun 13, 2016 | 14.67 | 14.89 | 14.25 | 14.26 | 711,012 | -0.48(-3.26%) |
Jun 10, 2016 | 15.02 | 15.19 | 14.74 | 14.74 | 586,617 | -0.45(-2.96%) |
Jun 09, 2016 | 15.18 | 15.26 | 15.01 | 15.19 | 964,637 | -0.05(-0.33%) |
Jun 08, 2016 | 15.07 | 15.36 | 14.88 | 15.24 | 1,336,003 | +0.19(+1.26%) |
Jun 07, 2016 | 15.46 | 15.48 | 15.02 | 15.05 | 1,384,428 | -0.43(-2.78%) |
Jun 06, 2016 | 15.44 | 15.95 | 15.26 | 15.48 | 1,238,378 | +0.03(+0.19%) |
Jun 03, 2016 | 15.72 | 15.82 | 15.33 | 15.45 | 504,592 | -0.30(-1.90%) |
Jun 02, 2016 | 16.03 | 16.05 | 15.69 | 15.75 | 1,173,371 | +0.00(+0.00%) |
Jun 01, 2016 | 15.63 | 15.89 | 15.63 | 15.75 | 2,124,108 | +0.08(+0.51%) |
May 31, 2016 | 15.15 | 15.79 | 15.12 | 15.67 | 1,537,988 | +0.53(+3.50%) |
May 27, 2016 | 14.89 | 15.14 | 15.14 | 15.14 | 1,256,500 | +0.32(+2.16%) |
May 26, 2016 | 14.95 | 15.03 | 14.63 | 14.82 | 442,109 | -0.14(-0.94%) |
May 25, 2016 | 14.89 | 15.01 | 14.75 | 14.96 | 1,055,967 | +0.10(+0.67%) |
May 24, 2016 | 14.61 | 14.91 | 14.56 | 14.86 | 1,235,912 | +0.32(+2.20%) |
May 23, 2016 | 14.52 | 14.66 | 14.46 | 14.54 | 771,199 | -0.01(-0.07%) |
May 20, 2016 | 14.66 | 14.84 | 14.38 | 14.55 | 776,669 | +0.00(+0.00%) |
May 19, 2016 | 14.82 | 14.88 | 14.35 | 14.55 | 1,185,700 | -0.35(-2.35%) |
May 18, 2016 | 14.98 | 15.10 | 14.71 | 14.90 | 980,055 | -0.15(-1.00%) |
May 17, 2016 | 15.37 | 15.38 | 15.01 | 15.05 | 1,337,766 | -0.34(-2.21%) |
May 16, 2016 | 15.58 | 15.64 | 15.39 | 15.39 | 501,289 | -0.14(-0.90%) |
May 13, 2016 | 15.68 | 15.77 | 15.48 | 15.53 | 414,160 | -0.20(-1.27%) |
May 12, 2016 | 15.99 | 16.06 | 15.59 | 15.73 | 610,870 | -0.19(-1.19%) |
May 11, 2016 | 16.38 | 16.50 | 15.73 | 15.92 | 1,618,992 | -0.57(-3.46%) |
May 10, 2016 | 16.08 | 16.65 | 16.03 | 16.49 | 851,988 | +0.39(+2.42%) |
May 09, 2016 | 15.88 | 16.26 | 15.83 | 16.10 | 1,030,257 | +0.26(+1.64%) |
May 06, 2016 | 15.90 | 16.25 | 15.75 | 15.84 | 714,241 | -0.12(-0.75%) |
May 05, 2016 | 16.00 | 16.18 | 15.91 | 15.96 | 728,891 | +0.03(+0.19%) |
May 04, 2016 | 16.03 | 16.19 | 15.88 | 15.93 | 769,693 | -0.25(-1.55%) |
May 03, 2016 | 16.30 | 16.41 | 16.01 | 16.18 | 872,890 | -0.27(-1.64%) |
May 02, 2016 | 16.15 | 16.47 | 16.15 | 16.45 | 827,754 | +0.32(+1.98%) |
Apr 29, 2016 | 16.33 | 16.52 | 15.88 | 16.13 | 1,119,515 | -0.16(-0.98%) |
Apr 28, 2016 | 16.60 | 17.23 | 15.93 | 16.29 | 1,772,861 | -0.22(-1.33%) |
Apr 27, 2016 | 16.99 | 17.08 | 16.43 | 16.51 | 1,374,304 | -0.58(-3.39%) |
Apr 26, 2016 | 16.89 | 17.09 | 16.71 | 17.09 | 584,982 | +0.19(+1.12%) |
Apr 25, 2016 | 16.96 | 17.02 | 16.84 | 16.90 | 758,011 | -0.06(-0.35%) |
Apr 22, 2016 | 17.06 | 17.08 | 16.78 | 16.96 | 490,909 | -0.07(-0.41%) |
Apr 21, 2016 | 17.13 | 17.31 | 16.93 | 17.03 | 832,728 | -0.26(-1.50%) |
Apr 20, 2016 | 17.32 | 17.40 | 17.04 | 17.29 | 513,579 | -0.03(-0.17%) |
Apr 19, 2016 | 17.27 | 17.38 | 17.15 | 17.32 | 545,978 | +0.11(+0.64%) |
Apr 18, 2016 | 17.20 | 17.25 | 17.03 | 17.21 | 455,960 | -0.02(-0.12%) |
Apr 15, 2016 | 17.00 | 17.32 | 16.89 | 17.23 | 612,697 | +0.18(+1.06%) |
Apr 14, 2016 | 17.14 | 17.19 | 16.94 | 17.05 | 549,206 | -0.06(-0.35%) |
Apr 13, 2016 | 17.10 | 17.12 | 16.93 | 17.11 | 660,034 | +0.08(+0.47%) |
Apr 12, 2016 | 16.82 | 17.06 | 16.70 | 17.03 | 568,697 | +0.17(+1.01%) |
Apr 11, 2016 | 16.97 | 17.13 | 16.64 | 16.86 | 637,453 | -0.07(-0.41%) |
Apr 08, 2016 | 16.63 | 17.03 | 16.58 | 16.93 | 689,783 | +0.42(+2.54%) |
Apr 07, 2016 | 16.57 | 16.81 | 16.39 | 16.51 | 933,125 | -0.20(-1.20%) |
Apr 06, 2016 | 16.62 | 16.75 | 16.39 | 16.71 | 798,486 | +0.07(+0.42%) |
Apr 05, 2016 | 16.80 | 16.82 | 16.48 | 16.64 | 962,563 | -0.27(-1.60%) |
Apr 04, 2016 | 17.00 | 17.08 | 16.76 | 16.91 | 1,016,904 | -0.03(-0.18%) |
Apr 01, 2016 | 16.59 | 16.99 | 16.43 | 16.94 | 678,627 | +0.25(+1.50%) |
Mar 31, 2016 | 16.48 | 16.72 | 16.45 | 16.69 | 713,671 | +0.23(+1.40%) |
Mar 30, 2016 | 16.34 | 16.49 | 16.23 | 16.46 | 784,263 | +0.21(+1.29%) |
Mar 29, 2016 | 15.15 | 16.33 | 15.01 | 16.25 | 1,692,469 | +1.08(+7.12%) |
Mar 28, 2016 | 15.11 | 15.21 | 15.04 | 15.17 | 407,559 | +0.07(+0.46%) |
Mar 24, 2016 | 14.69 | 15.10 | 15.10 | 15.10 | 709,100 | +0.36(+2.44%) |
Mar 23, 2016 | 14.86 | 14.88 | 14.53 | 14.74 | 630,694 | -0.16(-1.07%) |
Mar 22, 2016 | 14.78 | 15.06 | 14.68 | 14.90 | 832,995 | +0.09(+0.61%) |
Mar 21, 2016 | 15.18 | 15.21 | 14.65 | 14.81 | 683,212 | -0.43(-2.82%) |
Mar 18, 2016 | 14.92 | 15.48 | 14.92 | 15.24 | 904,948 | +0.40(+2.70%) |
Mar 17, 2016 | 14.52 | 15.05 | 14.42 | 14.84 | 1,071,266 | +0.32(+2.20%) |
Mar 16, 2016 | 14.09 | 14.69 | 14.09 | 14.52 | 1,601,615 | +0.34(+2.40%) |
Mar 15, 2016 | 14.43 | 14.57 | 14.11 | 14.18 | 486,533 | -0.29(-2.00%) |
Mar 14, 2016 | 14.58 | 14.65 | 14.46 | 14.47 | 697,628 | -0.11(-0.75%) |
Mar 11, 2016 | 14.60 | 14.79 | 14.48 | 14.58 | 759,577 | +0.05(+0.34%) |
Mar 10, 2016 | 15.22 | 15.44 | 14.48 | 14.53 | 697,548 | -0.57(-3.77%) |
Mar 09, 2016 | 14.99 | 15.22 | 14.55 | 15.10 | 950,475 | +0.19(+1.27%) |
Mar 08, 2016 | 14.74 | 14.95 | 14.46 | 14.91 | 935,355 | +0.12(+0.81%) |
Mar 07, 2016 | 14.55 | 14.96 | 14.42 | 14.79 | 807,340 | +0.19(+1.34%) |
Mar 04, 2016 | 14.31 | 14.63 | 14.27 | 14.60 | 876,435 | +0.26(+1.78%) |
Mar 03, 2016 | 13.98 | 14.39 | 13.89 | 14.34 | 492,387 | +0.32(+2.28%) |
Mar 02, 2016 | 14.03 | 14.06 | 13.75 | 14.02 | 520,803 | -0.04(-0.28%) |
Mar 01, 2016 | 14.03 | 14.12 | 13.71 | 14.06 | 857,255 | +0.22(+1.59%) |
Feb 29, 2016 | 13.91 | 14.00 | 13.80 | 13.84 | 497,500 | -0.10(-0.72%) |
Feb 26, 2016 | 13.58 | 13.95 | 13.41 | 13.94 | 558,085 | +0.42(+3.11%) |
Feb 25, 2016 | 13.39 | 13.62 | 13.14 | 13.52 | 649,591 | +0.13(+0.97%) |
Feb 24, 2016 | 13.26 | 13.41 | 13.04 | 13.39 | 741,136 | -0.01(-0.07%) |
Feb 23, 2016 | 13.63 | 13.84 | 13.34 | 13.40 | 817,447 | -0.25(-1.83%) |
Feb 22, 2016 | 13.74 | 14.00 | 13.60 | 13.65 | 708,244 | +0.07(+0.52%) |
Feb 19, 2016 | 13.87 | 13.94 | 13.50 | 13.58 | 664,851 | -0.36(-2.58%) |
Feb 18, 2016 | 13.89 | 14.13 | 13.58 | 13.94 | 540,895 | +0.01(+0.07%) |
Feb 17, 2016 | 14.02 | 14.43 | 13.81 | 13.93 | 803,960 | +0.03(+0.22%) |
Feb 16, 2016 | 13.65 | 14.05 | 13.43 | 13.90 | 779,109 | +0.44(+3.27%) |
Feb 12, 2016 | 13.26 | 13.46 | 13.46 | 13.46 | 688,100 | +0.39(+2.98%) |
Feb 11, 2016 | 12.70 | 13.20 | 12.51 | 13.07 | 962,143 | +0.03(+0.23%) |
Feb 10, 2016 | 12.90 | 13.28 | 12.83 | 13.04 | 622,636 | +0.23(+1.80%) |
Feb 09, 2016 | 12.67 | 13.06 | 12.58 | 12.81 | 787,160 | -0.06(-0.47%) |
Feb 08, 2016 | 13.21 | 13.45 | 12.60 | 12.87 | 1,007,786 | -0.56(-4.17%) |
Feb 05, 2016 | 13.89 | 14.13 | 13.39 | 13.43 | 1,303,542 | -0.37(-2.68%) |
Feb 04, 2016 | 14.27 | 14.37 | 13.62 | 13.80 | 2,372,707 | +0.31(+2.30%) |
Feb 03, 2016 | 13.66 | 14.02 | 13.00 | 13.49 | 2,672,499 | +0.05(+0.37%) |
Feb 02, 2016 | 13.92 | 14.18 | 13.14 | 13.44 | 1,119,922 | -0.63(-4.48%) |