Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.19 | 17.19 | 16.85 | 16.91 | 25,707 | -0.27(-1.54%) |
Feb 27, 2017 | 17.35 | 17.95 | 17.18 | 17.18 | 44,261 | -1.04(-5.71%) |
Feb 24, 2017 | 18.30 | 18.30 | 18.20 | 18.22 | 15,490 | -0.13(-0.71%) |
Feb 23, 2017 | 18.25 | 18.38 | 18.25 | 18.35 | 33,292 | +0.65(+3.67%) |
Feb 22, 2017 | 17.33 | 17.75 | 17.33 | 17.70 | 48,412 | +0.14(+0.80%) |
Feb 21, 2017 | 17.25 | 17.65 | 17.25 | 17.56 | 35,631 | -0.04(-0.23%) |
Feb 17, 2017 | 17.60 | 17.60 | 17.60 | 0 | -0.11(-0.62%) | |
Feb 16, 2017 | 17.66 | 17.74 | 17.50 | 17.71 | 7,707 | +0.19(+1.08%) |
Feb 15, 2017 | 17.46 | 17.56 | 17.46 | 17.52 | 14,399 | +0.34(+2.00%) |
Feb 14, 2017 | 17.37 | 17.37 | 16.87 | 17.18 | 14,803 | -0.19(-1.12%) |
Feb 13, 2017 | 17.25 | 17.71 | 17.20 | 17.37 | 11,612 | -0.33(-1.88%) |
Feb 10, 2017 | 16.83 | 17.72 | 16.83 | 17.70 | 25,161 | +0.17(+0.98%) |
Feb 09, 2017 | 17.69 | 17.93 | 17.46 | 17.53 | 22,112 | -0.76(-4.16%) |
Feb 08, 2017 | 17.86 | 18.39 | 17.80 | 18.29 | 38,724 | +0.09(+0.49%) |
Feb 07, 2017 | 17.56 | 18.20 | 17.56 | 18.20 | 42,906 | +0.29(+1.62%) |
Feb 06, 2017 | 17.89 | 17.91 | 16.97 | 17.91 | 14,148 | +0.53(+3.05%) |
Feb 03, 2017 | 17.10 | 17.45 | 16.65 | 17.38 | 10,213 | +0.33(+1.94%) |
Feb 02, 2017 | 16.81 | 17.19 | 16.81 | 17.05 | 75,968 | +0.47(+2.83%) |
Feb 01, 2017 | 16.06 | 16.61 | 16.06 | 16.58 | 15,852 | -0.10(-0.57%) |
Jan 31, 2017 | 16.44 | 16.81 | 16.44 | 16.68 | 29,697 | +0.25(+1.49%) |
Jan 30, 2017 | 16.65 | 16.65 | 16.24 | 16.43 | 28,497 | +0.24(+1.48%) |
Jan 27, 2017 | 16.10 | 16.20 | 16.02 | 16.19 | 15,949 | -0.01(-0.06%) |
Jan 26, 2017 | 16.30 | 16.44 | 15.94 | 16.20 | 8,339 | -0.24(-1.46%) |
Jan 25, 2017 | 16.60 | 16.60 | 16.20 | 16.44 | 50,714 | -0.33(-1.97%) |
Jan 24, 2017 | 16.95 | 17.10 | 16.66 | 16.77 | 19,259 | -0.01(-0.06%) |
Jan 23, 2017 | 16.58 | 16.90 | 16.58 | 16.78 | 94,411 | +0.18(+1.08%) |
Jan 20, 2017 | 16.65 | 16.65 | 16.15 | 16.60 | 72,174 | +0.15(+0.91%) |
Jan 19, 2017 | 16.12 | 16.45 | 16.12 | 16.45 | 50,370 | -0.18(-1.08%) |
Jan 18, 2017 | 16.89 | 16.91 | 16.11 | 16.63 | 83,122 | -0.23(-1.36%) |
Jan 17, 2017 | 16.70 | 16.90 | 16.70 | 16.86 | 62,892 | +0.82(+5.11%) |
Jan 13, 2017 | 16.04 | 16.04 | 16.04 | 0 | +0.26(+1.65%) | |
Jan 12, 2017 | 15.53 | 16.10 | 15.53 | 15.78 | 71,833 | +0.03(+0.22%) |
Jan 11, 2017 | 15.30 | 15.97 | 15.18 | 15.74 | 84,851 | +0.41(+2.71%) |
Jan 10, 2017 | 15.50 | 15.65 | 15.19 | 15.33 | 12,315 | -0.07(-0.45%) |
Jan 09, 2017 | 15.27 | 15.54 | 15.22 | 15.40 | 36,165 | +0.52(+3.49%) |
Jan 06, 2017 | 15.34 | 15.35 | 14.81 | 14.88 | 65,005 | -0.89(-5.64%) |
Jan 05, 2017 | 14.89 | 15.77 | 14.89 | 15.77 | 48,620 | +0.79(+5.27%) |
Jan 04, 2017 | 14.91 | 14.98 | 14.64 | 14.98 | 20,703 | +0.23(+1.56%) |
Jan 03, 2017 | 14.35 | 14.75 | 14.35 | 14.75 | 32,325 | +0.39(+2.72%) |
Dec 30, 2016 | 14.36 | 14.36 | 14.36 | 0 | -0.04(-0.28%) | |
Dec 29, 2016 | 13.94 | 14.40 | 13.72 | 14.40 | 26,404 | +0.87(+6.43%) |
Dec 28, 2016 | 13.25 | 13.57 | 13.22 | 13.53 | 95,258 | +0.21(+1.61%) |
Dec 27, 2016 | 13.20 | 13.40 | 13.20 | 13.31 | 26,944 | +0.21(+1.60%) |
Dec 23, 2016 | 13.11 | 13.11 | 13.11 | 0 | +0.26(+1.98%) | |
Dec 22, 2016 | 13.19 | 13.19 | 12.71 | 12.85 | 24,230 | +0.10(+0.78%) |
Dec 21, 2016 | 12.47 | 12.80 | 12.47 | 12.75 | 35,998 | +0.18(+1.43%) |
Dec 20, 2016 | 12.42 | 12.71 | 12.42 | 12.57 | 36,580 | +0.48(+3.97%) |
Dec 19, 2016 | 12.03 | 12.34 | 12.03 | 12.09 | 28,688 | -0.28(-2.26%) |
Dec 16, 2016 | 12.75 | 12.75 | 12.11 | 12.37 | 43,500 | -0.16(-1.28%) |
Dec 15, 2016 | 13.10 | 13.10 | 12.44 | 12.53 | 34,281 | -0.60(-4.57%) |
Dec 14, 2016 | 14.23 | 14.23 | 13.13 | 13.13 | 82,439 | -0.62(-4.51%) |
Dec 13, 2016 | 13.72 | 13.85 | 13.57 | 13.75 | 81,872 | -0.19(-1.39%) |
Dec 12, 2016 | 13.78 | 14.06 | 13.77 | 13.94 | 31,225 | +0.10(+0.71%) |
Dec 09, 2016 | 14.10 | 14.12 | 13.79 | 13.85 | 32,127 | -0.24(-1.70%) |
Dec 08, 2016 | 14.12 | 14.15 | 13.76 | 14.09 | 10,606 | -0.18(-1.26%) |
Dec 07, 2016 | 14.25 | 14.46 | 14.25 | 14.27 | 94,293 | +0.38(+2.70%) |
Dec 06, 2016 | 14.14 | 14.14 | 13.88 | 13.89 | 37,101 | -0.22(-1.59%) |
Dec 05, 2016 | 13.74 | 14.30 | 13.74 | 14.12 | 52,438 | -0.21(-1.43%) |
Dec 02, 2016 | 14.40 | 14.40 | 14.26 | 14.32 | 18,854 | +0.20(+1.38%) |
Dec 01, 2016 | 13.73 | 14.15 | 13.71 | 14.12 | 26,158 | -0.05(-0.35%) |
Nov 30, 2016 | 14.35 | 14.35 | 13.99 | 14.18 | 68,490 | -0.51(-3.47%) |
Nov 29, 2016 | 14.45 | 14.81 | 14.35 | 14.69 | 78,120 | -0.18(-1.21%) |
Nov 28, 2016 | 14.16 | 14.87 | 14.16 | 14.87 | 80,259 | +0.23(+1.61%) |
Nov 25, 2016 | 15.00 | 15.00 | 14.60 | 14.63 | 30,783 | -0.01(-0.10%) |
Nov 23, 2016 | 14.64 | 14.64 | 14.64 | 0 | -0.47(-3.14%) | |
Nov 22, 2016 | 15.58 | 15.58 | 14.88 | 15.12 | 160,126 | -0.48(-3.08%) |
Nov 21, 2016 | 15.50 | 15.62 | 15.20 | 15.60 | 17,910 | +0.30(+1.96%) |
Nov 18, 2016 | 15.25 | 15.58 | 15.25 | 15.30 | 7,078 | -0.22(-1.40%) |
Nov 17, 2016 | 15.99 | 16.18 | 15.39 | 15.52 | 44,653 | -0.47(-2.96%) |
Nov 16, 2016 | 15.95 | 16.00 | 15.85 | 15.99 | 30,725 | -0.30(-1.84%) |
Nov 15, 2016 | 16.01 | 16.29 | 15.84 | 16.29 | 50,222 | +0.01(+0.06%) |
Nov 14, 2016 | 15.84 | 16.45 | 15.69 | 16.28 | 77,998 | +0.17(+1.06%) |
Nov 11, 2016 | 17.25 | 17.25 | 15.91 | 16.11 | 52,820 | -1.59(-8.96%) |
Nov 10, 2016 | 18.00 | 18.00 | 17.54 | 17.70 | 110,658 | -0.25(-1.42%) |
Nov 09, 2016 | 18.69 | 18.72 | 17.60 | 17.95 | 99,947 | +0.32(+1.82%) |
Nov 08, 2016 | 18.10 | 18.10 | 17.40 | 17.63 | 35,599 | +0.15(+0.86%) |
Nov 07, 2016 | 17.71 | 17.71 | 17.30 | 17.48 | 63,542 | -0.70(-3.82%) |
Nov 04, 2016 | 18.20 | 18.27 | 18.16 | 18.18 | 47,333 | -0.22(-1.22%) |
Nov 03, 2016 | 18.07 | 18.40 | 18.05 | 18.40 | 25,995 | +0.57(+3.20%) |
Nov 02, 2016 | 18.01 | 18.29 | 17.83 | 17.83 | 39,688 | -0.14(-0.78%) |
Nov 01, 2016 | 17.58 | 17.97 | 17.50 | 17.97 | 21,464 | +0.71(+4.11%) |
Oct 31, 2016 | 17.04 | 17.30 | 16.99 | 17.26 | 26,111 | +0.88(+5.37%) |
Oct 28, 2016 | 16.23 | 16.68 | 16.14 | 16.38 | 19,210 | +0.15(+0.92%) |
Oct 27, 2016 | 16.49 | 16.49 | 16.12 | 16.23 | 17,242 | -0.38(-2.29%) |
Oct 26, 2016 | 16.80 | 16.80 | 16.46 | 16.61 | 28,296 | -0.51(-2.98%) |
Oct 25, 2016 | 16.50 | 17.15 | 16.50 | 17.12 | 23,659 | +0.67(+4.07%) |
Oct 24, 2016 | 16.75 | 16.75 | 16.40 | 16.45 | 22,011 | -0.45(-2.66%) |
Oct 21, 2016 | 17.17 | 17.17 | 16.80 | 16.90 | 23,798 | -0.29(-1.66%) |
Oct 20, 2016 | 17.50 | 17.50 | 17.07 | 17.18 | 32,634 | -0.30(-1.69%) |
Oct 19, 2016 | 17.15 | 17.56 | 17.15 | 17.48 | 24,458 | +0.84(+5.05%) |
Oct 18, 2016 | 16.44 | 16.65 | 16.44 | 16.64 | 29,351 | +0.72(+4.50%) |
Oct 17, 2016 | 16.04 | 16.04 | 15.86 | 15.92 | 14,582 | -0.02(-0.10%) |
Oct 14, 2016 | 16.20 | 16.20 | 15.85 | 15.94 | 15,476 | -0.41(-2.51%) |
Oct 13, 2016 | 15.89 | 16.45 | 15.89 | 16.35 | 6,429 | +0.70(+4.47%) |
Oct 12, 2016 | 15.53 | 15.68 | 15.42 | 15.65 | 34,282 | +0.35(+2.29%) |
Oct 11, 2016 | 15.45 | 15.45 | 15.25 | 15.30 | 9,049 | -0.53(-3.35%) |
Oct 10, 2016 | 15.91 | 16.00 | 15.77 | 15.83 | 30,702 | +0.14(+0.89%) |
Oct 07, 2016 | 15.82 | 15.87 | 15.45 | 15.69 | 73,554 | +0.12(+0.77%) |
Oct 06, 2016 | 15.78 | 15.79 | 15.50 | 15.57 | 34,707 | -0.57(-3.53%) |
Oct 05, 2016 | 16.20 | 16.23 | 15.81 | 16.14 | 66,821 | +0.19(+1.19%) |
Oct 04, 2016 | 16.71 | 16.71 | 15.93 | 15.95 | 97,161 | -0.99(-5.84%) |
Oct 03, 2016 | 17.00 | 17.00 | 16.86 | 16.94 | 9,852 | +0.07(+0.41%) |
Sep 30, 2016 | 17.15 | 17.15 | 16.78 | 16.87 | 30,651 | -0.18(-1.06%) |
Sep 29, 2016 | 16.96 | 17.10 | 16.96 | 17.05 | 10,612 | -0.20(-1.16%) |
Sep 28, 2016 | 17.28 | 17.28 | 16.70 | 17.25 | 53,132 | -0.09(-0.55%) |
Sep 27, 2016 | 17.23 | 17.42 | 17.23 | 17.34 | 21,415 | +0.07(+0.43%) |
Sep 26, 2016 | 17.32 | 17.62 | 17.27 | 17.27 | 34,277 | +0.38(+2.25%) |
Sep 23, 2016 | 17.05 | 17.05 | 16.70 | 16.89 | 377,100 | -0.48(-2.79%) |
Sep 22, 2016 | 17.51 | 17.77 | 17.33 | 17.38 | 212,447 | +0.39(+2.33%) |
Sep 21, 2016 | 16.35 | 16.98 | 16.33 | 16.98 | 64,921 | +0.91(+5.66%) |
Sep 20, 2016 | 15.81 | 16.08 | 15.81 | 16.07 | 30,239 | -0.16(-0.99%) |
Sep 19, 2016 | 16.23 | 16.30 | 16.18 | 16.23 | 18,670 | +0.47(+2.98%) |
Sep 16, 2016 | 15.75 | 15.77 | 15.57 | 15.76 | 297,318 | -0.01(-0.06%) |
Sep 15, 2016 | 15.57 | 15.97 | 15.46 | 15.77 | 51,751 | -0.07(-0.41%) |
Sep 14, 2016 | 16.07 | 16.13 | 15.84 | 15.84 | 27,892 | +0.14(+0.86%) |
Sep 13, 2016 | 15.94 | 15.95 | 15.57 | 15.70 | 39,439 | -0.51(-3.15%) |
Sep 12, 2016 | 15.64 | 16.50 | 15.52 | 16.21 | 29,563 | -0.19(-1.16%) |
Sep 09, 2016 | 16.85 | 16.85 | 16.31 | 16.40 | 57,804 | -0.83(-4.79%) |
Sep 08, 2016 | 17.55 | 17.57 | 17.16 | 17.23 | 55,839 | -0.33(-1.91%) |
Sep 07, 2016 | 17.95 | 17.95 | 17.37 | 17.56 | 48,872 | -0.51(-2.80%) |
Sep 06, 2016 | 17.35 | 18.10 | 17.35 | 18.07 | 72,585 | +0.62(+3.52%) |
Sep 02, 2016 | 17.45 | 17.45 | 17.45 | 0 | +0.70(+4.18%) | |
Sep 01, 2016 | 16.19 | 16.80 | 16.11 | 16.75 | 67,963 | +0.34(+2.07%) |
Aug 31, 2016 | 16.56 | 16.56 | 16.39 | 16.41 | 55,078 | -0.35(-2.09%) |
Aug 30, 2016 | 17.03 | 17.11 | 16.61 | 16.76 | 12,688 | -0.38(-2.22%) |
Aug 29, 2016 | 16.73 | 17.21 | 16.73 | 17.14 | 24,668 | -0.44(-2.50%) |
Aug 26, 2016 | 17.97 | 18.34 | 17.37 | 17.58 | 40,617 | -0.11(-0.62%) |
Aug 25, 2016 | 17.80 | 17.91 | 17.61 | 17.69 | 95,525 | +0.17(+0.97%) |
Aug 24, 2016 | 17.85 | 17.94 | 17.52 | 17.52 | 25,748 | -0.64(-3.52%) |
Aug 23, 2016 | 18.33 | 18.43 | 18.16 | 18.16 | 6,005 | +0.08(+0.44%) |
Aug 22, 2016 | 18.04 | 18.10 | 17.96 | 18.08 | 17,219 | +0.00(+0.00%) |
Aug 19, 2016 | 18.04 | 18.08 | 17.94 | 18.08 | 10,059 | -0.01(-0.06%) |
Aug 18, 2016 | 18.22 | 18.22 | 18.02 | 18.09 | 45,208 | +0.17(+0.96%) |
Aug 17, 2016 | 17.71 | 18.10 | 17.70 | 17.92 | 75,331 | -0.90(-4.79%) |
Aug 16, 2016 | 18.84 | 18.95 | 18.65 | 18.82 | 43,584 | -0.04(-0.24%) |
Aug 15, 2016 | 18.75 | 18.98 | 18.70 | 18.86 | 25,960 | -0.44(-2.25%) |
Aug 12, 2016 | 19.83 | 19.94 | 19.29 | 19.30 | 250,049 | -0.02(-0.08%) |
Aug 11, 2016 | 19.51 | 19.62 | 19.21 | 19.32 | 34,525 | -0.46(-2.35%) |
Aug 10, 2016 | 19.42 | 19.98 | 19.42 | 19.78 | 44,131 | +0.98(+5.21%) |
Aug 09, 2016 | 18.88 | 18.89 | 18.64 | 18.80 | 97,668 | -0.04(-0.21%) |
Aug 08, 2016 | 18.89 | 18.89 | 18.82 | 18.84 | 21,900 | -0.11(-0.58%) |
Aug 05, 2016 | 19.23 | 19.30 | 18.91 | 18.95 | 63,545 | -0.57(-2.92%) |
Aug 04, 2016 | 19.33 | 19.52 | 19.33 | 19.52 | 10,943 | +0.19(+0.98%) |
Aug 03, 2016 | 19.20 | 19.35 | 19.17 | 19.33 | 36,237 | -0.04(-0.21%) |
Aug 02, 2016 | 19.24 | 19.44 | 19.23 | 19.37 | 55,256 | +0.00(+0.00%) |
Aug 01, 2016 | 19.35 | 19.43 | 18.90 | 19.37 | 58,310 | -0.15(-0.77%) |
Jul 29, 2016 | 18.62 | 19.54 | 18.62 | 19.52 | 40,347 | +0.97(+5.23%) |
Jul 28, 2016 | 18.45 | 18.57 | 18.25 | 18.55 | 107,999 | +0.12(+0.65%) |
Jul 27, 2016 | 17.75 | 18.44 | 17.49 | 18.43 | 94,243 | +1.23(+7.15%) |
Jul 26, 2016 | 17.48 | 17.48 | 17.17 | 17.20 | 22,559 | +0.20(+1.18%) |
Jul 25, 2016 | 17.75 | 17.75 | 16.80 | 17.00 | 16,493 | -0.95(-5.29%) |
Jul 22, 2016 | 17.95 | 17.95 | 17.80 | 17.95 | 164,083 | -0.16(-0.88%) |
Jul 21, 2016 | 17.73 | 18.11 | 17.70 | 18.11 | 114,721 | +0.70(+4.05%) |
Jul 20, 2016 | 17.89 | 17.89 | 17.34 | 17.41 | 50,172 | -0.77(-4.26%) |
Jul 19, 2016 | 18.32 | 18.32 | 18.09 | 18.18 | 19,890 | -0.42(-2.26%) |
Jul 18, 2016 | 18.34 | 18.60 | 18.33 | 18.60 | 8,906 | +0.18(+0.98%) |
Jul 15, 2016 | 18.68 | 18.68 | 18.31 | 18.42 | 37,180 | -0.85(-4.41%) |
Jul 14, 2016 | 18.93 | 19.27 | 18.87 | 19.27 | 27,398 | -0.70(-3.50%) |
Jul 13, 2016 | 20.06 | 20.09 | 19.84 | 19.97 | 97,143 | +0.67(+3.46%) |
Jul 12, 2016 | 19.78 | 19.78 | 19.23 | 19.30 | 60,458 | -0.50(-2.53%) |
Jul 11, 2016 | 20.18 | 20.18 | 19.70 | 19.80 | 234,711 | -0.26(-1.30%) |
Jul 08, 2016 | 20.06 | 19.03 | 20.06 | 220,811 | +1.03(+5.41%) | |
Jul 07, 2016 | 19.30 | 19.34 | 18.95 | 19.03 | 227,194 | +0.01(+0.05%) |
Jul 05, 2016 | 18.97 | 19.10 | 18.76 | 19.02 | 56,890 | +0.54(+2.92%) |
Jul 01, 2016 | 18.48 | 18.48 | 18.48 | 0 | +1.15(+6.64%) | |
Jun 30, 2016 | 17.28 | 17.37 | 17.12 | 17.33 | 29,129 | -0.25(-1.39%) |
Jun 29, 2016 | 17.78 | 17.78 | 17.36 | 17.57 | 10,020 | +0.21(+1.24%) |
Jun 28, 2016 | 17.55 | 17.55 | 17.27 | 17.36 | 22,988 | -0.18(-1.03%) |
Jun 27, 2016 | 17.83 | 17.91 | 17.45 | 17.54 | 45,067 | +0.17(+0.98%) |
Jun 24, 2016 | 17.36 | 17.60 | 16.96 | 17.37 | 80,728 | +1.20(+7.42%) |
Jun 23, 2016 | 16.21 | 16.29 | 16.11 | 16.17 | 30,685 | +0.24(+1.51%) |
Jun 22, 2016 | 15.91 | 15.93 | 15.66 | 15.93 | 10,918 | +0.00(+0.00%) |
Jun 21, 2016 | 15.95 | 16.05 | 15.84 | 15.93 | 63,343 | -0.33(-2.03%) |
Jun 20, 2016 | 16.14 | 16.30 | 16.04 | 16.26 | 61,559 | -0.63(-3.73%) |
Jun 17, 2016 | 16.88 | 16.89 | 16.56 | 16.89 | 95,821 | +0.85(+5.30%) |
Jun 16, 2016 | 16.75 | 16.75 | 16.04 | 16.04 | 104,476 | -0.75(-4.47%) |
Jun 15, 2016 | 16.30 | 16.79 | 16.12 | 16.79 | 76,243 | +0.21(+1.27%) |
Jun 14, 2016 | 16.73 | 16.85 | 16.50 | 16.58 | 56,253 | -0.20(-1.19%) |
Jun 13, 2016 | 16.77 | 16.85 | 16.72 | 16.78 | 106,769 | +0.16(+0.96%) |
Jun 10, 2016 | 16.75 | 16.85 | 16.54 | 16.62 | 198,938 | -0.01(-0.06%) |
Jun 09, 2016 | 16.45 | 16.66 | 16.35 | 16.63 | 69,566 | -0.07(-0.42%) |
Jun 08, 2016 | 16.48 | 16.80 | 16.29 | 16.70 | 464,007 | +0.71(+4.44%) |
Jun 07, 2016 | 16.00 | 16.01 | 15.80 | 15.99 | 94,838 | -0.31(-1.90%) |
Jun 06, 2016 | 16.20 | 16.34 | 15.95 | 16.30 | 51,270 | +0.86(+5.57%) |
Jun 03, 2016 | 14.76 | 15.45 | 14.70 | 15.44 | 64,184 | +1.53(+11.00%) |
Jun 02, 2016 | 14.10 | 14.10 | 13.84 | 13.91 | 5,296 | -0.11(-0.78%) |
Jun 01, 2016 | 14.02 | 14.10 | 13.88 | 14.02 | 9,132 | +0.22(+1.59%) |
May 31, 2016 | 13.55 | 13.95 | 13.55 | 13.80 | 24,963 | +0.41(+3.06%) |
May 27, 2016 | 13.39 | 13.39 | 13.39 | 0 | -0.38(-2.79%) | |
May 26, 2016 | 14.00 | 14.00 | 13.71 | 13.78 | 8,821 | -0.04(-0.25%) |
May 25, 2016 | 13.61 | 13.82 | 13.50 | 13.81 | 54,112 | -0.20(-1.43%) |
May 24, 2016 | 14.15 | 14.29 | 14.01 | 14.01 | 29,210 | -0.66(-4.50%) |
May 23, 2016 | 14.77 | 14.77 | 14.55 | 14.67 | 8,357 | +0.37(+2.59%) |
May 20, 2016 | 14.40 | 14.49 | 14.23 | 14.30 | 21,801 | -0.03(-0.21%) |
May 19, 2016 | 14.04 | 14.33 | 13.85 | 14.33 | 33,701 | -0.47(-3.18%) |
May 18, 2016 | 15.37 | 15.50 | 14.66 | 14.80 | 33,695 | -0.86(-5.49%) |
May 17, 2016 | 15.52 | 15.77 | 15.27 | 15.66 | 7,413 | +0.26(+1.66%) |
May 16, 2016 | 15.44 | 15.58 | 15.35 | 15.40 | 35,446 | +0.29(+1.95%) |
May 13, 2016 | 15.09 | 15.20 | 14.94 | 15.11 | 21,186 | -0.46(-2.95%) |
May 12, 2016 | 15.50 | 15.86 | 15.50 | 15.57 | 16,051 | +0.34(+2.23%) |
May 11, 2016 | 15.03 | 15.23 | 14.95 | 15.23 | 13,761 | +0.59(+4.03%) |
May 10, 2016 | 14.41 | 14.64 | 14.30 | 14.64 | 67,846 | +0.46(+3.24%) |
May 09, 2016 | 14.39 | 14.39 | 14.18 | 14.18 | 9,358 | -0.78(-5.21%) |
May 06, 2016 | 14.66 | 15.07 | 14.66 | 14.96 | 79,560 | +0.72(+5.02%) |
May 05, 2016 | 14.15 | 14.37 | 14.11 | 14.24 | 23,236 | +0.27(+1.97%) |
May 04, 2016 | 14.30 | 14.30 | 13.91 | 13.97 | 124,384 | -0.71(-4.84%) |
May 03, 2016 | 15.00 | 15.00 | 14.57 | 14.68 | 54,029 | -0.32(-2.13%) |
May 02, 2016 | 15.40 | 15.40 | 14.93 | 15.00 | 31,927 | +0.21(+1.42%) |
Apr 29, 2016 | 14.50 | 14.90 | 14.50 | 14.79 | 32,192 | +0.62(+4.38%) |
Apr 28, 2016 | 13.98 | 14.17 | 13.83 | 14.17 | 66,919 | +0.63(+4.65%) |
Apr 27, 2016 | 13.61 | 13.97 | 13.54 | 13.54 | 9,021 | -0.21(-1.53%) |
Apr 26, 2016 | 13.62 | 13.83 | 13.62 | 13.75 | 12,860 | +0.20(+1.48%) |
Apr 25, 2016 | 13.65 | 13.70 | 13.48 | 13.55 | 38,144 | +0.13(+0.97%) |
Apr 22, 2016 | 13.85 | 13.85 | 13.42 | 13.42 | 38,515 | -0.24(-1.76%) |
Apr 21, 2016 | 13.93 | 13.93 | 13.53 | 13.66 | 119,390 | -0.36(-2.57%) |
Apr 20, 2016 | 14.23 | 14.32 | 13.94 | 14.02 | 28,887 | -0.52(-3.58%) |
Apr 19, 2016 | 14.31 | 14.60 | 14.14 | 14.54 | 40,294 | +0.56(+4.01%) |
Apr 18, 2016 | 13.91 | 14.03 | 13.87 | 13.98 | 15,183 | +0.33(+2.42%) |
Apr 15, 2016 | 13.48 | 13.70 | 13.48 | 13.65 | 10,273 | +0.20(+1.49%) |
Apr 14, 2016 | 13.64 | 13.70 | 13.33 | 13.45 | 38,463 | +0.09(+0.67%) |
Apr 13, 2016 | 13.57 | 13.57 | 13.35 | 13.36 | 22,707 | -0.34(-2.48%) |
Apr 12, 2016 | 13.99 | 13.99 | 13.53 | 13.70 | 37,222 | -0.34(-2.42%) |
Apr 11, 2016 | 13.62 | 14.04 | 13.62 | 14.04 | 52,339 | +0.66(+4.93%) |
Apr 08, 2016 | 13.49 | 13.49 | 13.00 | 13.38 | 27,435 | +0.33(+2.53%) |
Apr 07, 2016 | 12.89 | 13.11 | 12.89 | 13.05 | 6,045 | +0.37(+2.90%) |
Apr 06, 2016 | 12.59 | 12.70 | 12.47 | 12.68 | 4,446 | -0.25(-1.92%) |
Apr 05, 2016 | 12.88 | 12.97 | 12.69 | 12.93 | 9,872 | +0.18(+1.41%) |
Apr 04, 2016 | 12.86 | 12.92 | 12.75 | 12.75 | 19,416 | -0.09(-0.70%) |
Apr 01, 2016 | 12.57 | 12.85 | 12.49 | 12.84 | 41,594 | -0.12(-0.93%) |
Mar 31, 2016 | 13.05 | 13.20 | 12.96 | 12.96 | 31,243 | +0.39(+3.10%) |
Mar 30, 2016 | 12.79 | 12.80 | 12.54 | 12.57 | 22,382 | -0.38(-2.93%) |
Mar 29, 2016 | 12.37 | 12.95 | 12.28 | 12.95 | 34,021 | +0.59(+4.77%) |
Mar 28, 2016 | 12.27 | 12.37 | 12.25 | 12.36 | 9,491 | +0.14(+1.15%) |
Mar 24, 2016 | 12.22 | 12.22 | 12.22 | 0 | +0.22(+1.83%) | |
Mar 23, 2016 | 12.30 | 12.30 | 11.97 | 12.00 | 63,858 | -1.22(-9.23%) |
Mar 22, 2016 | 13.36 | 13.37 | 13.20 | 13.22 | 21,635 | +0.22(+1.69%) |
Mar 21, 2016 | 13.22 | 13.24 | 13.00 | 13.00 | 26,584 | -0.22(-1.66%) |
Mar 18, 2016 | 13.16 | 13.25 | 13.04 | 13.22 | 17,766 | +0.04(+0.30%) |
Mar 17, 2016 | 13.38 | 13.68 | 13.16 | 13.18 | 149,831 | +0.08(+0.61%) |
Mar 16, 2016 | 12.34 | 13.10 | 12.15 | 13.10 | 123,192 | +0.46(+3.64%) |
Mar 15, 2016 | 12.35 | 12.74 | 12.35 | 12.64 | 54,942 | +0.46(+3.78%) |
Mar 14, 2016 | 12.65 | 12.65 | 12.16 | 12.18 | 67,914 | -0.54(-4.25%) |
Mar 11, 2016 | 13.00 | 13.14 | 12.70 | 12.72 | 44,302 | -0.04(-0.31%) |
Mar 10, 2016 | 12.71 | 12.99 | 12.71 | 12.76 | 12,196 | +0.28(+2.24%) |
Mar 09, 2016 | 12.36 | 12.61 | 12.32 | 12.48 | 16,688 | +0.05(+0.40%) |
Mar 08, 2016 | 12.95 | 12.95 | 12.43 | 12.43 | 17,509 | -0.42(-3.27%) |
Mar 07, 2016 | 12.78 | 12.85 | 12.70 | 12.85 | 14,333 | +0.25(+1.98%) |
Mar 04, 2016 | 12.96 | 13.06 | 12.60 | 12.60 | 32,563 | -0.40(-3.08%) |
Mar 03, 2016 | 12.69 | 13.04 | 12.48 | 13.00 | 18,141 | +0.28(+2.20%) |
Mar 02, 2016 | 12.50 | 12.72 | 12.31 | 12.72 | 32,753 | +0.01(+0.08%) |