Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.19 | 17.19 | 17.19 | 0 | +0.01(+0.08%) | |
Dec 28, 2017 | 17.19 | 17.25 | 17.12 | 17.17 | 165,941 | -0.09(-0.51%) |
Dec 27, 2017 | 17.25 | 17.31 | 17.20 | 17.26 | 322,290 | +0.11(+0.63%) |
Dec 26, 2017 | 17.01 | 17.30 | 16.98 | 17.15 | 330,134 | +0.20(+1.20%) |
Dec 22, 2017 | 16.89 | 16.99 | 16.89 | 16.95 | 132,819 | +0.08(+0.48%) |
Dec 21, 2017 | 16.78 | 16.91 | 16.76 | 16.87 | 139,235 | +0.10(+0.61%) |
Dec 20, 2017 | 16.60 | 16.85 | 16.60 | 16.76 | 170,749 | +0.10(+0.61%) |
Dec 19, 2017 | 16.52 | 16.68 | 16.42 | 16.66 | 178,298 | +0.15(+0.94%) |
Dec 18, 2017 | 16.41 | 16.52 | 16.34 | 16.51 | 151,935 | +0.15(+0.91%) |
Dec 15, 2017 | 16.15 | 16.41 | 16.15 | 16.36 | 101,323 | +0.20(+1.25%) |
Dec 14, 2017 | 16.37 | 16.37 | 16.09 | 16.16 | 89,405 | -0.18(-1.07%) |
Dec 13, 2017 | 16.37 | 16.41 | 16.31 | 16.33 | 84,407 | -0.01(-0.04%) |
Dec 12, 2017 | 16.28 | 16.41 | 16.27 | 16.34 | 75,930 | +0.06(+0.37%) |
Dec 11, 2017 | 16.14 | 16.37 | 16.07 | 16.28 | 114,872 | +0.20(+1.22%) |
Dec 08, 2017 | 16.32 | 16.42 | 15.99 | 16.08 | 163,274 | -0.26(-1.61%) |
Dec 07, 2017 | 16.27 | 16.46 | 16.27 | 16.35 | 100,746 | +0.09(+0.58%) |
Dec 06, 2017 | 16.25 | 16.31 | 16.21 | 16.25 | 97,588 | +0.01(+0.04%) |
Dec 05, 2017 | 16.20 | 16.31 | 16.12 | 16.25 | 111,556 | +0.00(+0.00%) |
Dec 04, 2017 | 16.00 | 16.31 | 16.00 | 16.25 | 254,147 | +0.25(+1.56%) |
Dec 01, 2017 | 15.87 | 16.06 | 15.87 | 16.00 | 113,368 | +0.07(+0.47%) |
Nov 30, 2017 | 16.00 | 16.16 | 15.81 | 15.92 | 190,180 | +0.05(+0.30%) |
Nov 29, 2017 | 15.85 | 16.07 | 15.85 | 15.87 | 99,633 | +0.01(+0.09%) |
Nov 28, 2017 | 15.85 | 16.06 | 15.83 | 15.86 | 99,282 | +0.01(+0.09%) |
Nov 27, 2017 | 16.00 | 16.05 | 15.75 | 15.85 | 113,703 | -0.22(-1.38%) |
Nov 24, 2017 | 16.10 | 16.10 | 15.92 | 16.07 | 23,117 | -0.02(-0.13%) |
Nov 22, 2017 | 15.87 | 16.10 | 15.87 | 16.09 | 74,979 | +0.21(+1.32%) |
Nov 21, 2017 | 15.93 | 16.08 | 15.87 | 15.88 | 126,661 | +0.03(+0.17%) |
Nov 20, 2017 | 15.91 | 15.97 | 15.68 | 15.85 | 67,854 | -0.05(-0.29%) |
Nov 17, 2017 | 15.67 | 15.95 | 15.62 | 15.90 | 135,425 | +0.28(+1.80%) |
Nov 16, 2017 | 15.45 | 15.64 | 15.38 | 15.62 | 89,194 | +0.27(+1.79%) |
Nov 15, 2017 | 15.24 | 15.37 | 15.12 | 15.35 | 156,167 | +0.01(+0.04%) |
Nov 14, 2017 | 15.50 | 15.57 | 15.34 | 15.34 | 258,261 | -0.31(-1.96%) |
Nov 13, 2017 | 15.78 | 15.78 | 15.64 | 15.65 | 90,888 | -0.13(-0.81%) |
Nov 10, 2017 | 15.76 | 15.82 | 15.74 | 15.77 | 86,968 | -0.07(-0.42%) |
Nov 09, 2017 | 15.87 | 15.90 | 15.73 | 15.84 | 177,720 | -0.13(-0.80%) |
Nov 08, 2017 | 15.89 | 16.02 | 15.81 | 15.97 | 138,675 | +0.07(+0.46%) |
Nov 07, 2017 | 16.00 | 16.00 | 15.83 | 15.89 | 137,946 | -0.06(-0.38%) |
Nov 06, 2017 | 15.93 | 16.00 | 15.91 | 15.95 | 335,898 | -0.01(-0.04%) |
Nov 03, 2017 | 15.95 | 16.01 | 15.84 | 15.96 | 176,543 | +0.01(+0.08%) |
Nov 02, 2017 | 15.97 | 16.03 | 15.91 | 15.95 | 140,069 | -0.03(-0.21%) |
Nov 01, 2017 | 15.81 | 16.00 | 15.81 | 15.98 | 191,533 | +0.16(+1.01%) |
Oct 31, 2017 | 15.87 | 15.89 | 15.77 | 15.82 | 60,640 | +0.03(+0.21%) |
Oct 30, 2017 | 15.78 | 15.89 | 15.72 | 15.79 | 88,887 | +0.01(+0.04%) |
Oct 27, 2017 | 15.71 | 15.85 | 15.69 | 15.78 | 113,308 | +0.09(+0.60%) |
Oct 26, 2017 | 15.56 | 15.70 | 15.53 | 15.69 | 130,790 | +0.09(+0.56%) |
Oct 25, 2017 | 15.73 | 15.73 | 15.47 | 15.60 | 163,951 | -0.06(-0.38%) |
Oct 24, 2017 | 15.73 | 15.73 | 15.62 | 15.66 | 113,545 | -0.05(-0.30%) |
Oct 23, 2017 | 15.76 | 15.88 | 15.71 | 15.71 | 146,353 | -0.08(-0.51%) |
Oct 20, 2017 | 15.71 | 15.84 | 15.68 | 15.79 | 185,236 | +0.11(+0.72%) |
Oct 19, 2017 | 15.77 | 15.77 | 15.63 | 15.68 | 130,357 | -0.08(-0.51%) |
Oct 18, 2017 | 15.82 | 15.82 | 15.66 | 15.75 | 119,785 | -0.05(-0.29%) |
Oct 17, 2017 | 15.60 | 15.83 | 15.60 | 15.80 | 152,479 | +0.23(+1.49%) |
Oct 16, 2017 | 15.58 | 15.68 | 15.54 | 15.57 | 185,961 | -0.01(-0.04%) |
Oct 13, 2017 | 15.52 | 15.61 | 15.47 | 15.58 | 222,828 | +0.06(+0.38%) |
Oct 12, 2017 | 15.40 | 15.54 | 15.40 | 15.52 | 129,360 | +0.12(+0.77%) |
Oct 11, 2017 | 15.60 | 15.64 | 15.38 | 15.40 | 186,735 | -0.20(-1.27%) |
Oct 10, 2017 | 15.61 | 15.63 | 15.58 | 15.60 | 138,245 | +0.00(+0.00%) |
Oct 09, 2017 | 15.53 | 15.62 | 15.53 | 15.60 | 105,239 | +0.02(+0.13%) |
Oct 06, 2017 | 15.50 | 15.61 | 15.50 | 15.58 | 98,113 | +0.09(+0.60%) |
Oct 05, 2017 | 15.46 | 15.58 | 15.44 | 15.48 | 132,561 | +0.02(+0.13%) |
Oct 04, 2017 | 15.40 | 15.48 | 15.40 | 15.46 | 169,931 | +0.07(+0.47%) |
Oct 03, 2017 | 15.40 | 15.44 | 15.31 | 15.39 | 186,778 | +0.07(+0.48%) |
Oct 02, 2017 | 15.24 | 15.35 | 15.24 | 15.32 | 175,797 | +0.04(+0.26%) |
Sep 29, 2017 | 15.24 | 15.28 | 15.22 | 15.28 | 157,892 | +0.06(+0.40%) |
Sep 28, 2017 | 15.13 | 15.22 | 15.11 | 15.22 | 123,408 | +0.14(+0.96%) |
Sep 27, 2017 | 15.09 | 15.09 | 14.93 | 15.07 | 97,274 | -0.03(-0.22%) |
Sep 26, 2017 | 15.13 | 15.13 | 15.04 | 15.11 | 177,856 | -0.03(-0.22%) |
Sep 25, 2017 | 15.14 | 15.15 | 15.06 | 15.14 | 198,223 | +0.03(+0.18%) |
Sep 22, 2017 | 15.11 | 15.14 | 15.05 | 15.11 | 143,106 | +0.07(+0.44%) |
Sep 21, 2017 | 15.12 | 15.12 | 15.01 | 15.05 | 73,950 | +0.01(+0.09%) |
Sep 20, 2017 | 15.06 | 15.06 | 15.00 | 15.03 | 104,636 | -0.03(-0.22%) |
Sep 19, 2017 | 15.08 | 15.08 | 14.97 | 15.06 | 180,079 | +0.07(+0.48%) |
Sep 18, 2017 | 14.98 | 15.01 | 14.93 | 14.99 | 198,181 | -0.01(-0.09%) |
Sep 15, 2017 | 14.98 | 15.01 | 14.91 | 15.01 | 211,006 | +0.07(+0.48%) |
Sep 14, 2017 | 14.89 | 14.99 | 14.83 | 14.93 | 211,437 | +0.08(+0.53%) |
Sep 13, 2017 | 14.73 | 14.88 | 14.72 | 14.85 | 211,947 | +0.12(+0.85%) |
Sep 12, 2017 | 14.74 | 14.78 | 14.71 | 14.73 | 183,708 | +0.05(+0.31%) |
Sep 11, 2017 | 14.70 | 14.80 | 14.68 | 14.68 | 306,048 | +0.02(+0.13%) |
Sep 08, 2017 | 14.68 | 14.69 | 14.60 | 14.66 | 147,948 | +0.03(+0.18%) |
Sep 07, 2017 | 14.64 | 14.70 | 14.63 | 14.64 | 192,929 | +0.01(+0.09%) |
Sep 06, 2017 | 14.63 | 14.67 | 14.60 | 14.62 | 271,879 | +0.02(+0.13%) |
Sep 05, 2017 | 14.71 | 14.71 | 14.56 | 14.61 | 199,037 | -0.07(-0.45%) |
Sep 01, 2017 | 14.66 | 14.68 | 14.59 | 14.67 | 69,625 | +0.04(+0.27%) |
Aug 31, 2017 | 14.64 | 14.68 | 14.60 | 14.63 | 155,589 | +0.01(+0.04%) |
Aug 30, 2017 | 14.61 | 14.68 | 14.55 | 14.62 | 118,443 | +0.07(+0.45%) |
Aug 29, 2017 | 14.53 | 14.56 | 14.45 | 14.56 | 97,828 | +0.01(+0.05%) |
Aug 28, 2017 | 14.45 | 14.56 | 14.44 | 14.55 | 112,893 | +0.12(+0.82%) |
Aug 25, 2017 | 14.39 | 14.45 | 14.36 | 14.43 | 92,922 | +0.03(+0.18%) |
Aug 24, 2017 | 14.52 | 14.52 | 14.39 | 14.41 | 64,703 | -0.04(-0.27%) |
Aug 23, 2017 | 14.45 | 14.49 | 14.39 | 14.45 | 93,741 | -0.01(-0.05%) |
Aug 22, 2017 | 14.42 | 14.48 | 14.36 | 14.45 | 81,181 | +0.09(+0.64%) |
Aug 21, 2017 | 14.54 | 14.54 | 14.34 | 14.36 | 119,173 | -0.05(-0.32%) |
Aug 18, 2017 | 14.36 | 14.47 | 14.31 | 14.41 | 168,522 | +0.05(+0.36%) |
Aug 17, 2017 | 14.53 | 14.53 | 14.28 | 14.36 | 169,460 | -0.12(-0.85%) |
Aug 16, 2017 | 14.47 | 14.48 | 14.36 | 14.48 | 150,746 | +0.02(+0.14%) |
Aug 15, 2017 | 14.40 | 14.50 | 14.36 | 14.46 | 114,192 | +0.07(+0.50%) |
Aug 14, 2017 | 14.41 | 14.41 | 14.29 | 14.39 | 103,921 | +0.10(+0.73%) |
Aug 11, 2017 | 14.06 | 14.32 | 13.89 | 14.28 | 207,538 | +0.06(+0.41%) |
Aug 10, 2017 | 14.34 | 14.34 | 14.12 | 14.23 | 269,443 | -0.14(-0.95%) |
Aug 09, 2017 | 14.53 | 14.53 | 14.31 | 14.36 | 133,932 | -0.16(-1.08%) |
Aug 08, 2017 | 14.58 | 14.63 | 14.45 | 14.52 | 139,457 | -0.07(-0.45%) |
Aug 07, 2017 | 14.62 | 14.64 | 14.45 | 14.58 | 103,680 | +0.03(+0.22%) |
Aug 04, 2017 | 14.53 | 14.59 | 14.43 | 14.55 | 175,966 | +0.02(+0.13%) |
Aug 03, 2017 | 14.41 | 14.58 | 14.34 | 14.53 | 295,336 | +0.16(+1.13%) |
Aug 02, 2017 | 14.41 | 14.41 | 14.32 | 14.37 | 106,962 | +0.01(+0.09%) |
Aug 01, 2017 | 14.32 | 14.37 | 14.28 | 14.36 | 104,010 | +0.08(+0.55%) |
Jul 31, 2017 | 14.32 | 14.32 | 14.23 | 14.28 | 121,093 | -0.01(-0.05%) |
Jul 28, 2017 | 14.32 | 14.32 | 14.17 | 14.28 | 112,318 | -0.06(-0.41%) |
Jul 27, 2017 | 14.43 | 14.43 | 14.33 | 14.34 | 151,475 | -0.08(-0.54%) |
Jul 26, 2017 | 14.49 | 14.49 | 14.39 | 14.42 | 107,222 | +0.01(+0.09%) |
Jul 25, 2017 | 14.41 | 14.45 | 14.35 | 14.41 | 149,207 | +0.02(+0.14%) |
Jul 24, 2017 | 14.49 | 14.49 | 14.35 | 14.39 | 114,891 | +0.02(+0.14%) |
Jul 21, 2017 | 14.45 | 14.45 | 14.34 | 14.37 | 130,304 | -0.08(-0.54%) |
Jul 20, 2017 | 14.51 | 14.51 | 14.30 | 14.45 | 168,721 | +0.02(+0.14%) |
Jul 19, 2017 | 14.48 | 14.48 | 14.37 | 14.43 | 114,551 | +0.06(+0.45%) |
Jul 18, 2017 | 14.42 | 14.44 | 14.36 | 14.36 | 133,000 | -0.06(-0.40%) |
Jul 17, 2017 | 14.34 | 14.43 | 14.34 | 14.42 | 151,028 | +0.07(+0.49%) |
Jul 14, 2017 | 14.38 | 14.38 | 14.34 | 14.35 | 111,036 | -0.03(-0.18%) |
Jul 13, 2017 | 14.38 | 14.41 | 14.32 | 14.38 | 165,672 | +0.05(+0.36%) |
Jul 12, 2017 | 14.30 | 14.38 | 14.28 | 14.32 | 80,575 | +0.05(+0.36%) |
Jul 11, 2017 | 14.25 | 14.30 | 14.23 | 14.27 | 123,435 | +0.02(+0.14%) |
Jul 10, 2017 | 14.23 | 14.25 | 14.16 | 14.25 | 130,592 | +0.00(+0.00%) |
Jul 07, 2017 | 14.18 | 14.25 | 14.10 | 14.25 | 146,017 | +0.07(+0.50%) |
Jul 06, 2017 | 14.20 | 14.20 | 14.12 | 14.18 | 126,582 | -0.10(-0.72%) |
Jul 05, 2017 | 14.23 | 14.29 | 14.20 | 14.29 | 217,151 | +0.09(+0.64%) |
Jul 03, 2017 | 14.10 | 14.20 | 14.10 | 14.20 | 89,602 | +0.14(+1.01%) |
Jun 30, 2017 | 14.02 | 14.05 | 13.95 | 14.05 | 113,629 | +0.10(+0.74%) |
Jun 29, 2017 | 13.97 | 14.00 | 13.85 | 13.95 | 92,866 | -0.05(-0.32%) |
Jun 28, 2017 | 13.94 | 14.02 | 13.92 | 14.00 | 141,606 | +0.08(+0.60%) |
Jun 27, 2017 | 13.96 | 14.00 | 13.89 | 13.91 | 121,609 | -0.06(-0.46%) |
Jun 26, 2017 | 13.90 | 14.01 | 13.89 | 13.98 | 128,593 | +0.07(+0.51%) |
Jun 23, 2017 | 13.94 | 13.94 | 13.89 | 13.90 | 230,248 | -0.03(-0.19%) |
Jun 22, 2017 | 14.00 | 14.01 | 13.91 | 13.93 | 152,994 | -0.03(-0.23%) |
Jun 21, 2017 | 14.04 | 14.04 | 13.91 | 13.96 | 137,137 | -0.04(-0.28%) |
Jun 20, 2017 | 14.03 | 14.03 | 13.89 | 14.00 | 130,569 | +0.01(+0.05%) |
Jun 19, 2017 | 13.84 | 14.00 | 13.84 | 14.00 | 402,468 | +0.20(+1.48%) |
Jun 16, 2017 | 13.73 | 13.88 | 13.66 | 13.79 | 181,955 | +0.06(+0.47%) |
Jun 15, 2017 | 13.74 | 13.75 | 13.62 | 13.73 | 186,128 | +0.01(+0.09%) |
Jun 14, 2017 | 13.75 | 13.78 | 13.69 | 13.71 | 132,644 | -0.03(-0.23%) |
Jun 13, 2017 | 13.79 | 13.80 | 13.73 | 13.75 | 243,933 | -0.03(-0.19%) |
Jun 12, 2017 | 13.80 | 13.82 | 13.73 | 13.77 | 156,967 | -0.03(-0.23%) |
Jun 09, 2017 | 13.82 | 13.87 | 13.72 | 13.80 | 340,824 | -0.03(-0.19%) |
Jun 08, 2017 | 13.91 | 13.91 | 13.81 | 13.83 | 556,816 | -0.03(-0.23%) |
Jun 07, 2017 | 13.78 | 13.87 | 13.76 | 13.86 | 564,923 | +0.10(+0.74%) |
Jun 06, 2017 | 13.75 | 13.79 | 13.62 | 13.76 | 1,172,021 | -0.15(-1.06%) |
Jun 05, 2017 | 14.04 | 14.10 | 13.90 | 13.91 | 549,993 | -0.10(-0.68%) |
Jun 02, 2017 | 14.19 | 14.19 | 13.98 | 14.00 | 269,320 | -0.06(-0.45%) |
Jun 01, 2017 | 14.00 | 14.08 | 13.97 | 14.07 | 328,442 | +0.11(+0.78%) |
May 31, 2017 | 13.97 | 14.01 | 13.91 | 13.96 | 257,252 | +0.00(+0.00%) |
May 30, 2017 | 14.08 | 14.10 | 13.89 | 13.96 | 377,564 | -0.16(-1.13%) |
May 26, 2017 | 14.23 | 14.23 | 14.07 | 14.12 | 176,861 | -0.09(-0.63%) |
May 25, 2017 | 13.94 | 14.21 | 13.94 | 14.21 | 200,842 | +0.28(+2.02%) |
May 24, 2017 | 14.12 | 14.13 | 13.90 | 13.92 | 634,139 | -0.20(-1.45%) |
May 23, 2017 | 14.14 | 14.21 | 14.12 | 14.13 | 272,591 | +0.01(+0.09%) |
May 22, 2017 | 14.12 | 14.17 | 14.08 | 14.12 | 266,059 | +0.02(+0.14%) |
May 19, 2017 | 14.19 | 14.25 | 14.10 | 14.10 | 131,957 | -0.06(-0.41%) |
May 18, 2017 | 14.14 | 14.24 | 14.14 | 14.15 | 163,716 | -0.08(-0.58%) |
May 17, 2017 | 14.35 | 14.35 | 14.15 | 14.24 | 306,005 | -0.15(-1.02%) |
May 16, 2017 | 14.31 | 14.39 | 14.23 | 14.39 | 220,301 | +0.08(+0.53%) |
May 15, 2017 | 14.26 | 14.32 | 14.20 | 14.31 | 239,029 | +0.04(+0.31%) |
May 12, 2017 | 14.48 | 14.48 | 14.25 | 14.26 | 138,074 | -0.11(-0.75%) |
May 11, 2017 | 14.21 | 14.42 | 14.21 | 14.37 | 267,886 | +0.12(+0.84%) |
May 10, 2017 | 14.30 | 14.34 | 14.15 | 14.25 | 222,957 | +0.04(+0.27%) |
May 09, 2017 | 14.07 | 14.42 | 14.04 | 14.21 | 275,894 | +0.15(+1.08%) |
May 08, 2017 | 14.21 | 14.21 | 13.90 | 14.06 | 198,657 | -0.04(-0.31%) |
May 05, 2017 | 14.16 | 14.26 | 14.09 | 14.11 | 166,505 | -0.08(-0.54%) |
May 04, 2017 | 14.13 | 14.21 | 13.92 | 14.18 | 419,538 | +0.00(+0.00%) |
May 03, 2017 | 14.07 | 14.31 | 14.06 | 14.18 | 951,561 | -0.70(-4.68%) |
May 02, 2017 | 14.75 | 15.11 | 14.74 | 14.88 | 348,279 | +0.10(+0.69%) |
May 01, 2017 | 14.80 | 14.89 | 14.77 | 14.78 | 388,135 | -0.10(-0.64%) |
Apr 28, 2017 | 14.96 | 14.96 | 14.58 | 14.87 | 179,104 | -0.01(-0.04%) |
Apr 27, 2017 | 14.61 | 14.91 | 14.51 | 14.88 | 438,360 | +0.29(+2.00%) |
Apr 26, 2017 | 14.52 | 14.62 | 14.49 | 14.59 | 220,424 | +0.15(+1.01%) |
Apr 25, 2017 | 14.43 | 14.49 | 14.42 | 14.44 | 361,080 | +0.01(+0.09%) |
Apr 24, 2017 | 14.42 | 14.47 | 14.36 | 14.43 | 139,434 | +0.03(+0.18%) |
Apr 21, 2017 | 14.42 | 14.45 | 14.38 | 14.40 | 168,668 | -0.05(-0.35%) |
Apr 20, 2017 | 14.34 | 14.49 | 14.34 | 14.45 | 309,987 | +0.11(+0.80%) |
Apr 19, 2017 | 14.36 | 14.41 | 14.32 | 14.34 | 144,693 | +0.04(+0.26%) |
Apr 18, 2017 | 14.20 | 14.33 | 14.20 | 14.30 | 72,074 | +0.07(+0.49%) |
Apr 17, 2017 | 14.30 | 14.32 | 14.22 | 14.23 | 123,306 | -0.03(-0.18%) |
Apr 13, 2017 | 14.29 | 14.35 | 14.20 | 14.26 | 75,215 | -0.04(-0.31%) |
Apr 12, 2017 | 14.30 | 14.35 | 14.23 | 14.30 | 112,814 | -0.04(-0.26%) |
Apr 11, 2017 | 14.33 | 14.38 | 14.30 | 14.34 | 95,558 | -0.01(-0.09%) |
Apr 10, 2017 | 14.45 | 14.45 | 14.32 | 14.35 | 136,230 | -0.12(-0.82%) |
Apr 07, 2017 | 14.36 | 14.57 | 14.30 | 14.47 | 112,350 | +0.12(+0.83%) |
Apr 06, 2017 | 14.35 | 14.45 | 14.34 | 14.35 | 82,867 | +0.01(+0.09%) |
Apr 05, 2017 | 14.32 | 14.40 | 14.32 | 14.34 | 65,673 | +0.02(+0.13%) |
Apr 04, 2017 | 14.34 | 14.40 | 14.30 | 14.32 | 111,817 | -0.02(-0.13%) |
Apr 03, 2017 | 14.38 | 14.38 | 14.33 | 14.34 | 47,884 | -0.04(-0.31%) |
Mar 31, 2017 | 14.37 | 14.43 | 14.34 | 14.38 | 51,509 | +0.01(+0.04%) |
Mar 30, 2017 | 14.38 | 14.42 | 14.34 | 14.38 | 76,458 | +0.03(+0.22%) |
Mar 29, 2017 | 14.42 | 14.45 | 14.35 | 14.35 | 90,050 | -0.10(-0.70%) |
Mar 28, 2017 | 14.39 | 14.50 | 14.39 | 14.45 | 89,066 | +0.06(+0.39%) |
Mar 27, 2017 | 14.40 | 14.45 | 14.35 | 14.39 | 68,401 | -0.04(-0.26%) |
Mar 24, 2017 | 14.38 | 14.44 | 14.35 | 14.43 | 29,782 | +0.08(+0.53%) |
Mar 23, 2017 | 14.34 | 14.45 | 14.31 | 14.35 | 49,334 | -0.02(-0.13%) |
Mar 22, 2017 | 14.28 | 14.38 | 14.28 | 14.37 | 37,030 | +0.09(+0.66%) |
Mar 21, 2017 | 14.45 | 14.45 | 14.27 | 14.28 | 61,720 | -0.16(-1.09%) |
Mar 20, 2017 | 14.41 | 14.50 | 14.35 | 14.44 | 91,518 | +0.05(+0.35%) |
Mar 17, 2017 | 14.40 | 14.42 | 14.33 | 14.38 | 67,901 | +0.04(+0.26%) |
Mar 16, 2017 | 14.40 | 14.40 | 14.26 | 14.35 | 45,894 | +0.06(+0.40%) |
Mar 15, 2017 | 14.18 | 14.40 | 14.14 | 14.29 | 66,790 | +0.13(+0.93%) |
Mar 14, 2017 | 14.23 | 14.26 | 14.11 | 14.16 | 74,279 | -0.08(-0.53%) |
Mar 13, 2017 | 14.30 | 14.32 | 14.19 | 14.23 | 53,230 | -0.03(-0.18%) |
Mar 10, 2017 | 14.37 | 14.37 | 14.22 | 14.26 | 106,267 | -0.12(-0.83%) |
Mar 09, 2017 | 14.38 | 14.51 | 14.28 | 14.38 | 132,519 | -0.19(-1.29%) |
Mar 08, 2017 | 14.60 | 14.71 | 14.52 | 14.57 | 96,862 | -0.07(-0.47%) |
Mar 07, 2017 | 14.76 | 14.76 | 14.62 | 14.64 | 61,408 | -0.04(-0.30%) |
Mar 06, 2017 | 14.60 | 14.69 | 14.54 | 14.68 | 104,308 | +0.08(+0.55%) |
Mar 03, 2017 | 14.60 | 14.78 | 14.54 | 14.60 | 156,115 | +0.00(+0.00%) |
Mar 02, 2017 | 14.76 | 14.76 | 14.59 | 14.60 | 170,760 | -0.10(-0.68%) |
Mar 01, 2017 | 14.64 | 14.75 | 14.61 | 14.70 | 115,170 | +0.04(+0.30%) |
Feb 28, 2017 | 14.70 | 14.71 | 14.50 | 14.66 | 134,377 | -0.02(-0.17%) |
Feb 27, 2017 | 14.62 | 14.69 | 14.53 | 14.68 | 161,272 | +0.05(+0.34%) |
Feb 24, 2017 | 14.51 | 14.63 | 14.49 | 14.63 | 91,364 | +0.05(+0.34%) |
Feb 23, 2017 | 14.64 | 14.64 | 14.44 | 14.58 | 118,011 | -0.04(-0.26%) |
Feb 22, 2017 | 14.57 | 14.64 | 14.53 | 14.62 | 135,816 | -0.03(-0.21%) |
Feb 21, 2017 | 14.62 | 14.68 | 14.59 | 14.65 | 116,101 | +0.04(+0.26%) |
Feb 17, 2017 | 14.61 | 14.61 | 14.61 | 0 | -0.05(-0.34%) | |
Feb 16, 2017 | 14.61 | 14.75 | 14.61 | 14.66 | 118,237 | +0.12(+0.81%) |
Feb 15, 2017 | 14.43 | 14.57 | 14.43 | 14.54 | 192,697 | +0.04(+0.26%) |
Feb 14, 2017 | 14.40 | 14.52 | 14.30 | 14.51 | 183,598 | +0.06(+0.43%) |
Feb 13, 2017 | 14.48 | 14.54 | 14.43 | 14.45 | 120,739 | -0.09(-0.64%) |
Feb 10, 2017 | 14.51 | 14.57 | 14.38 | 14.54 | 198,235 | -0.03(-0.21%) |
Feb 09, 2017 | 14.56 | 14.78 | 14.46 | 14.57 | 231,008 | -0.10(-0.67%) |
Feb 08, 2017 | 14.47 | 14.69 | 14.38 | 14.67 | 181,978 | +0.16(+1.11%) |
Feb 07, 2017 | 14.45 | 14.53 | 14.45 | 14.51 | 109,726 | +0.07(+0.51%) |
Feb 06, 2017 | 14.32 | 14.48 | 14.30 | 14.43 | 91,605 | +0.03(+0.21%) |
Feb 03, 2017 | 14.33 | 14.42 | 14.33 | 14.40 | 151,565 | +0.07(+0.52%) |
Feb 02, 2017 | 14.22 | 14.34 | 14.22 | 14.33 | 64,173 | +0.09(+0.65%) |
Feb 01, 2017 | 14.25 | 14.26 | 14.16 | 14.24 | 53,654 | +0.07(+0.52%) |
Jan 31, 2017 | 14.26 | 14.26 | 14.13 | 14.16 | 181,442 | -0.08(-0.56%) |
Jan 30, 2017 | 14.30 | 14.30 | 14.20 | 14.24 | 65,904 | -0.07(-0.47%) |
Jan 27, 2017 | 14.38 | 14.39 | 14.28 | 14.31 | 28,917 | -0.07(-0.47%) |
Jan 26, 2017 | 14.36 | 14.40 | 14.33 | 14.38 | 87,880 | +0.02(+0.13%) |
Jan 25, 2017 | 14.36 | 14.40 | 14.35 | 14.36 | 65,235 | +0.01(+0.04%) |
Jan 24, 2017 | 14.38 | 14.39 | 14.26 | 14.35 | 41,293 | +0.07(+0.52%) |
Jan 23, 2017 | 14.24 | 14.33 | 14.24 | 14.28 | 38,320 | +0.00(+0.00%) |
Jan 20, 2017 | 14.28 | 14.34 | 14.28 | 14.28 | 47,116 | -0.02(-0.17%) |
Jan 19, 2017 | 14.28 | 14.34 | 14.25 | 14.30 | 83,750 | -0.02(-0.13%) |
Jan 18, 2017 | 14.31 | 14.32 | 14.26 | 14.32 | 83,825 | +0.06(+0.43%) |
Jan 17, 2017 | 14.29 | 14.35 | 14.26 | 14.26 | 90,620 | -0.01(-0.04%) |
Jan 13, 2017 | 14.27 | 14.27 | 14.27 | 0 | +0.01(+0.09%) | |
Jan 12, 2017 | 14.21 | 14.30 | 14.16 | 14.25 | 110,323 | +0.07(+0.48%) |
Jan 11, 2017 | 14.19 | 14.20 | 14.13 | 14.19 | 34,042 | -0.01(-0.09%) |
Jan 10, 2017 | 14.13 | 14.24 | 14.11 | 14.20 | 115,934 | +0.07(+0.48%) |
Jan 09, 2017 | 14.08 | 14.19 | 14.06 | 14.13 | 96,981 | +0.07(+0.48%) |
Jan 06, 2017 | 14.19 | 14.19 | 14.03 | 14.06 | 80,729 | -0.02(-0.17%) |
Jan 05, 2017 | 14.23 | 14.33 | 14.04 | 14.09 | 138,847 | -0.23(-1.58%) |
Jan 04, 2017 | 14.08 | 14.32 | 14.08 | 14.32 | 36,211 | +0.28(+1.96%) |