Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.23 | 18.62 | 18.23 | 18.54 | 59,604 | +0.19(+1.01%) |
Mar 30, 2017 | 18.10 | 18.44 | 17.92 | 18.36 | 48,961 | +0.12(+0.63%) |
Mar 29, 2017 | 17.83 | 18.31 | 17.83 | 18.24 | 43,517 | +0.14(+0.78%) |
Mar 28, 2017 | 17.48 | 18.13 | 17.43 | 18.10 | 36,423 | +0.50(+2.82%) |
Mar 27, 2017 | 16.81 | 17.74 | 16.79 | 17.60 | 63,343 | +0.53(+3.12%) |
Mar 24, 2017 | 17.02 | 17.56 | 16.78 | 17.07 | 43,564 | +0.07(+0.42%) |
Mar 23, 2017 | 16.58 | 17.19 | 16.58 | 17.00 | 34,021 | +0.35(+2.08%) |
Mar 22, 2017 | 16.92 | 16.97 | 16.61 | 16.65 | 35,353 | -0.18(-1.05%) |
Mar 21, 2017 | 17.29 | 17.44 | 16.81 | 16.83 | 36,698 | -0.43(-2.52%) |
Mar 20, 2017 | 17.22 | 17.61 | 17.12 | 17.27 | 42,232 | -0.01(-0.05%) |
Mar 17, 2017 | 17.17 | 17.76 | 17.16 | 17.28 | 83,417 | +0.00(+0.00%) |
Mar 16, 2017 | 17.62 | 18.12 | 17.12 | 17.28 | 73,984 | -0.45(-2.55%) |
Mar 15, 2017 | 16.82 | 17.74 | 16.60 | 17.73 | 63,371 | +0.99(+5.94%) |
Mar 14, 2017 | 17.29 | 17.29 | 15.96 | 16.73 | 58,641 | +1.09(+6.97%) |
Mar 13, 2017 | 15.79 | 15.89 | 15.43 | 15.64 | 30,871 | -0.21(-1.34%) |
Mar 10, 2017 | 15.70 | 16.03 | 15.70 | 15.86 | 21,138 | +0.16(+1.02%) |
Mar 09, 2017 | 15.93 | 15.96 | 15.56 | 15.70 | 51,365 | +0.04(+0.28%) |
Mar 08, 2017 | 15.81 | 15.92 | 15.57 | 15.65 | 33,723 | -0.16(-1.01%) |
Mar 07, 2017 | 15.81 | 16.07 | 15.79 | 15.81 | 24,426 | -0.04(-0.28%) |
Mar 06, 2017 | 16.02 | 16.53 | 15.71 | 15.86 | 32,103 | -0.30(-1.87%) |
Mar 03, 2017 | 16.48 | 16.48 | 15.83 | 16.16 | 39,639 | -0.20(-1.25%) |
Mar 02, 2017 | 16.92 | 16.97 | 16.35 | 16.36 | 32,902 | -0.54(-3.20%) |
Mar 01, 2017 | 16.50 | 17.04 | 16.40 | 16.90 | 44,811 | +0.61(+3.76%) |
Feb 28, 2017 | 16.60 | 16.86 | 16.13 | 16.29 | 71,695 | -0.06(-0.38%) |
Feb 27, 2017 | 16.84 | 16.84 | 16.26 | 16.35 | 52,925 | -0.17(-1.02%) |
Feb 24, 2017 | 16.34 | 16.66 | 16.34 | 16.52 | 17,234 | -0.03(-0.16%) |
Feb 23, 2017 | 16.41 | 16.69 | 16.31 | 16.55 | 28,659 | +0.20(+1.25%) |
Feb 22, 2017 | 15.95 | 16.45 | 15.80 | 16.34 | 35,016 | +0.32(+1.99%) |
Feb 21, 2017 | 16.33 | 16.47 | 15.91 | 16.03 | 52,802 | -0.26(-1.58%) |
Feb 17, 2017 | 16.28 | 16.28 | 16.28 | 0 | +0.19(+1.16%) | |
Feb 16, 2017 | 16.32 | 16.32 | 16.05 | 16.10 | 39,880 | -0.16(-0.98%) |
Feb 15, 2017 | 15.89 | 16.26 | 15.77 | 16.26 | 23,899 | +0.30(+1.89%) |
Feb 14, 2017 | 15.86 | 16.06 | 15.67 | 15.95 | 37,058 | +0.12(+0.78%) |
Feb 13, 2017 | 15.66 | 15.95 | 15.52 | 15.83 | 52,810 | +0.25(+1.59%) |
Feb 10, 2017 | 15.62 | 15.62 | 15.32 | 15.58 | 48,191 | +0.03(+0.17%) |
Feb 09, 2017 | 15.16 | 15.73 | 14.87 | 15.56 | 74,386 | +0.47(+3.12%) |
Feb 08, 2017 | 15.26 | 15.33 | 14.89 | 15.09 | 47,234 | -0.39(-2.52%) |
Feb 07, 2017 | 15.45 | 15.71 | 15.40 | 15.48 | 33,617 | +0.02(+0.11%) |
Feb 06, 2017 | 15.17 | 15.58 | 15.16 | 15.46 | 47,603 | +0.21(+1.40%) |
Feb 03, 2017 | 14.97 | 15.32 | 14.90 | 15.24 | 36,660 | +0.14(+0.94%) |
Feb 02, 2017 | 15.08 | 15.21 | 14.86 | 15.10 | 39,429 | +0.11(+0.71%) |
Feb 01, 2017 | 15.20 | 15.20 | 14.61 | 15.00 | 53,627 | -0.08(-0.53%) |
Jan 31, 2017 | 15.01 | 15.23 | 14.80 | 15.08 | 84,703 | +0.10(+0.65%) |
Jan 30, 2017 | 15.42 | 15.48 | 14.71 | 14.98 | 42,343 | -0.27(-1.80%) |
Jan 27, 2017 | 15.49 | 15.50 | 15.09 | 15.25 | 40,358 | -0.12(-0.81%) |
Jan 26, 2017 | 15.48 | 15.55 | 15.30 | 15.38 | 58,644 | -0.10(-0.63%) |
Jan 25, 2017 | 15.23 | 15.70 | 15.15 | 15.48 | 144,991 | +0.38(+2.53%) |
Jan 24, 2017 | 14.79 | 15.32 | 14.54 | 15.09 | 123,956 | +0.33(+2.22%) |
Jan 23, 2017 | 15.33 | 15.36 | 14.65 | 14.77 | 44,160 | -0.53(-3.48%) |
Jan 20, 2017 | 15.31 | 15.85 | 15.18 | 15.30 | 98,142 | +0.07(+0.47%) |
Jan 19, 2017 | 15.79 | 15.79 | 15.15 | 15.23 | 47,326 | -0.59(-3.70%) |
Jan 18, 2017 | 16.08 | 16.28 | 15.78 | 15.81 | 43,485 | -0.29(-1.82%) |
Jan 17, 2017 | 16.03 | 16.25 | 15.66 | 16.10 | 48,390 | -0.07(-0.44%) |
Jan 13, 2017 | 16.18 | 16.18 | 16.18 | 0 | -0.23(-1.41%) | |
Jan 12, 2017 | 18.47 | 18.47 | 16.10 | 16.41 | 130,843 | -2.02(-10.97%) |
Jan 11, 2017 | 18.71 | 18.80 | 17.47 | 18.43 | 98,751 | -0.27(-1.47%) |
Jan 10, 2017 | 18.36 | 19.02 | 18.14 | 18.70 | 91,447 | +0.35(+1.88%) |
Jan 09, 2017 | 17.69 | 18.58 | 17.69 | 18.36 | 35,978 | +0.00(+0.00%) |
Jan 06, 2017 | 18.64 | 18.68 | 18.21 | 18.36 | 27,394 | -0.19(-1.00%) |
Jan 05, 2017 | 19.09 | 19.09 | 18.29 | 18.54 | 36,120 | -0.59(-3.10%) |
Jan 04, 2017 | 18.62 | 19.23 | 17.13 | 19.14 | 69,968 | +0.20(+1.08%) |
Jan 03, 2017 | 18.77 | 19.07 | 18.14 | 18.93 | 80,483 | -0.14(-0.74%) |
Dec 30, 2016 | 19.08 | 19.08 | 19.08 | 0 | +1.07(+5.96%) | |
Dec 29, 2016 | 18.06 | 18.53 | 17.91 | 18.00 | 39,486 | +0.02(+0.10%) |
Dec 28, 2016 | 17.80 | 18.26 | 17.80 | 17.98 | 43,745 | +0.13(+0.75%) |
Dec 27, 2016 | 17.73 | 17.89 | 17.61 | 17.85 | 56,327 | +0.19(+1.05%) |
Dec 23, 2016 | 17.67 | 17.67 | 17.67 | 0 | +0.07(+0.40%) | |
Dec 22, 2016 | 17.49 | 17.65 | 17.49 | 17.59 | 24,442 | -0.00(-0.03%) |
Dec 21, 2016 | 17.44 | 17.63 | 17.44 | 17.60 | 64,508 | +0.11(+0.61%) |
Dec 20, 2016 | 17.55 | 17.55 | 17.38 | 17.49 | 91,085 | +0.03(+0.15%) |
Dec 19, 2016 | 17.42 | 17.65 | 17.27 | 17.47 | 63,746 | -0.04(-0.25%) |
Dec 16, 2016 | 17.27 | 17.65 | 16.60 | 17.51 | 294,361 | +0.36(+2.11%) |
Dec 15, 2016 | 17.17 | 17.39 | 16.97 | 17.15 | 77,494 | +0.10(+0.57%) |
Dec 14, 2016 | 17.41 | 17.42 | 16.94 | 17.05 | 89,361 | -0.34(-1.93%) |
Dec 13, 2016 | 17.40 | 17.47 | 16.97 | 17.39 | 37,310 | +0.22(+1.29%) |
Dec 12, 2016 | 17.47 | 17.47 | 16.95 | 17.17 | 22,888 | -0.28(-1.62%) |
Dec 09, 2016 | 17.42 | 17.47 | 16.90 | 17.45 | 49,113 | +0.01(+0.05%) |
Dec 08, 2016 | 16.71 | 17.47 | 16.52 | 17.44 | 81,180 | +0.70(+4.17%) |
Dec 07, 2016 | 16.63 | 16.87 | 16.36 | 16.74 | 52,079 | +0.07(+0.42%) |
Dec 06, 2016 | 16.24 | 16.82 | 16.04 | 16.67 | 48,453 | +0.39(+2.39%) |
Dec 05, 2016 | 16.18 | 16.30 | 16.01 | 16.28 | 57,086 | +0.34(+2.11%) |
Dec 02, 2016 | 15.96 | 16.21 | 15.81 | 15.95 | 34,756 | -0.03(-0.17%) |
Dec 01, 2016 | 15.95 | 16.24 | 15.73 | 15.97 | 60,239 | +0.11(+0.67%) |
Nov 30, 2016 | 15.90 | 16.33 | 15.43 | 15.87 | 254,995 | +0.04(+0.22%) |
Nov 29, 2016 | 16.41 | 16.49 | 15.80 | 15.83 | 42,923 | -0.52(-3.19%) |
Nov 28, 2016 | 17.10 | 17.10 | 16.23 | 16.35 | 51,606 | -0.63(-3.70%) |
Nov 25, 2016 | 17.44 | 17.53 | 16.83 | 16.98 | 41,153 | -0.46(-2.64%) |
Nov 23, 2016 | 17.44 | 17.44 | 17.44 | 0 | -0.01(-0.05%) | |
Nov 22, 2016 | 17.42 | 17.50 | 17.37 | 17.45 | 129,568 | +0.03(+0.15%) |
Nov 21, 2016 | 17.44 | 17.47 | 17.31 | 17.42 | 47,161 | -0.04(-0.25%) |
Nov 18, 2016 | 17.47 | 17.47 | 17.40 | 17.47 | 67,734 | +0.04(+0.25%) |
Nov 17, 2016 | 17.47 | 17.47 | 17.38 | 17.42 | 63,475 | +0.00(+0.00%) |
Nov 16, 2016 | 17.31 | 17.63 | 17.30 | 17.42 | 125,763 | +0.00(+0.00%) |
Nov 15, 2016 | 17.35 | 17.42 | 17.31 | 17.42 | 34,496 | +0.04(+0.25%) |
Nov 14, 2016 | 17.42 | 17.42 | 16.94 | 17.38 | 63,044 | -0.04(-0.25%) |
Nov 11, 2016 | 17.42 | 17.47 | 16.69 | 17.42 | 105,025 | +0.05(+0.31%) |
Nov 10, 2016 | 17.42 | 17.42 | 16.02 | 17.37 | 59,417 | -0.05(-0.30%) |
Nov 09, 2016 | 16.94 | 17.42 | 16.41 | 17.42 | 54,899 | +0.37(+2.18%) |
Nov 08, 2016 | 16.93 | 17.26 | 16.90 | 17.05 | 17,295 | +0.04(+0.26%) |
Nov 07, 2016 | 16.93 | 17.03 | 16.67 | 17.01 | 28,647 | +0.39(+2.34%) |
Nov 04, 2016 | 16.94 | 17.11 | 16.60 | 16.62 | 34,500 | -0.34(-2.03%) |
Nov 03, 2016 | 17.32 | 17.32 | 16.86 | 16.96 | 15,937 | -0.24(-1.39%) |
Nov 02, 2016 | 17.11 | 17.35 | 17.11 | 17.20 | 20,810 | -0.21(-1.22%) |
Nov 01, 2016 | 17.40 | 17.42 | 17.25 | 17.41 | 72,761 | +0.00(+0.00%) |
Oct 31, 2016 | 16.23 | 17.47 | 16.16 | 17.41 | 126,154 | +0.99(+6.03%) |
Oct 28, 2016 | 16.47 | 16.89 | 16.09 | 16.42 | 43,156 | -0.11(-0.69%) |
Oct 27, 2016 | 17.17 | 17.35 | 16.45 | 16.54 | 16,555 | -0.58(-3.41%) |
Oct 26, 2016 | 17.17 | 17.36 | 17.00 | 17.12 | 56,000 | -0.19(-1.07%) |
Oct 25, 2016 | 17.20 | 17.38 | 17.04 | 17.31 | 22,361 | +0.16(+0.93%) |
Oct 24, 2016 | 17.32 | 17.32 | 17.02 | 17.15 | 32,229 | -0.10(-0.56%) |
Oct 21, 2016 | 17.17 | 17.38 | 16.98 | 17.25 | 14,125 | -0.02(-0.10%) |
Oct 20, 2016 | 17.21 | 17.46 | 16.96 | 17.26 | 39,758 | -0.14(-0.81%) |
Oct 19, 2016 | 17.42 | 17.47 | 17.16 | 17.40 | 32,389 | +0.05(+0.31%) |
Oct 18, 2016 | 17.40 | 17.47 | 17.26 | 17.35 | 20,448 | +0.04(+0.20%) |
Oct 17, 2016 | 17.46 | 17.46 | 17.27 | 17.32 | 18,404 | -0.09(-0.51%) |
Oct 14, 2016 | 16.97 | 17.47 | 16.94 | 17.40 | 35,457 | +0.48(+2.82%) |
Oct 13, 2016 | 16.83 | 17.01 | 16.68 | 16.93 | 29,150 | +0.07(+0.42%) |
Oct 12, 2016 | 16.40 | 17.08 | 16.40 | 16.86 | 26,484 | -0.29(-1.70%) |
Oct 11, 2016 | 16.89 | 17.63 | 16.89 | 17.15 | 126,640 | +0.26(+1.52%) |
Oct 10, 2016 | 16.80 | 16.89 | 16.77 | 16.89 | 45,522 | +0.07(+0.42%) |
Oct 07, 2016 | 16.71 | 16.88 | 16.71 | 16.82 | 11,297 | -0.03(-0.16%) |
Oct 06, 2016 | 16.45 | 16.88 | 16.45 | 16.85 | 23,290 | +0.08(+0.47%) |
Oct 05, 2016 | 16.44 | 16.80 | 16.20 | 16.77 | 39,508 | +0.24(+1.44%) |
Oct 04, 2016 | 16.48 | 16.75 | 16.33 | 16.53 | 41,215 | +0.04(+0.21%) |
Oct 03, 2016 | 16.72 | 16.72 | 16.33 | 16.49 | 25,308 | -0.22(-1.32%) |
Sep 30, 2016 | 15.90 | 16.82 | 15.64 | 16.71 | 82,334 | +0.80(+5.00%) |
Sep 29, 2016 | 16.60 | 16.89 | 15.87 | 15.92 | 69,153 | -0.74(-4.46%) |
Sep 28, 2016 | 16.61 | 16.71 | 16.48 | 16.66 | 23,610 | +0.05(+0.32%) |
Sep 27, 2016 | 16.72 | 16.72 | 16.45 | 16.61 | 11,677 | +0.04(+0.21%) |
Sep 26, 2016 | 16.58 | 16.79 | 16.57 | 16.57 | 14,918 | -0.26(-1.52%) |
Sep 23, 2016 | 16.39 | 16.85 | 16.39 | 16.83 | 29,246 | +0.10(+0.58%) |
Sep 22, 2016 | 16.83 | 16.85 | 16.56 | 16.73 | 39,571 | -0.01(-0.05%) |
Sep 21, 2016 | 16.78 | 16.78 | 16.70 | 16.74 | 40,492 | -0.01(-0.05%) |
Sep 20, 2016 | 16.73 | 16.85 | 16.73 | 16.75 | 36,489 | +0.03(+0.16%) |
Sep 19, 2016 | 16.75 | 16.85 | 16.65 | 16.72 | 43,283 | -0.03(-0.16%) |
Sep 16, 2016 | 16.81 | 16.81 | 16.64 | 16.75 | 76,680 | +0.04(+0.21%) |
Sep 15, 2016 | 16.56 | 16.85 | 16.48 | 16.71 | 45,426 | +0.04(+0.26%) |
Sep 14, 2016 | 16.57 | 16.76 | 16.51 | 16.67 | 25,516 | -0.02(-0.11%) |
Sep 13, 2016 | 16.58 | 16.76 | 16.46 | 16.69 | 36,960 | -0.07(-0.42%) |
Sep 12, 2016 | 16.71 | 16.85 | 16.49 | 16.76 | 50,420 | +0.09(+0.53%) |
Sep 09, 2016 | 16.26 | 16.83 | 15.22 | 16.67 | 90,829 | +0.87(+5.53%) |
Sep 08, 2016 | 14.98 | 15.82 | 14.82 | 15.80 | 57,124 | +1.01(+6.86%) |
Sep 07, 2016 | 14.87 | 14.87 | 14.71 | 14.78 | 22,900 | -0.03(-0.18%) |
Sep 06, 2016 | 14.86 | 14.92 | 14.63 | 14.81 | 17,587 | -0.01(-0.06%) |
Sep 02, 2016 | 14.96 | 14.82 | 14.82 | 14.82 | 18,366 | +0.00(+0.00%) |
Sep 01, 2016 | 14.63 | 14.82 | 14.41 | 14.82 | 28,715 | +0.17(+1.14%) |
Aug 31, 2016 | 14.73 | 14.82 | 14.42 | 14.65 | 48,213 | -0.17(-1.13%) |
Aug 30, 2016 | 14.86 | 14.99 | 14.75 | 14.82 | 19,653 | -0.01(-0.06%) |
Aug 29, 2016 | 14.86 | 15.07 | 14.62 | 14.83 | 27,513 | +0.04(+0.30%) |
Aug 26, 2016 | 14.83 | 14.91 | 14.77 | 14.78 | 12,107 | +0.03(+0.18%) |
Aug 25, 2016 | 14.84 | 14.87 | 14.60 | 14.76 | 16,473 | -0.07(-0.48%) |
Aug 24, 2016 | 14.83 | 14.86 | 14.76 | 14.83 | 8,470 | -0.01(-0.06%) |
Aug 23, 2016 | 14.87 | 14.99 | 14.78 | 14.84 | 29,975 | -0.04(-0.24%) |
Aug 22, 2016 | 15.14 | 15.14 | 14.34 | 14.87 | 48,594 | -0.32(-2.09%) |
Aug 19, 2016 | 14.39 | 15.24 | 14.23 | 15.19 | 50,159 | +0.79(+5.45%) |
Aug 18, 2016 | 15.52 | 15.52 | 14.00 | 14.40 | 101,818 | -1.16(-7.43%) |
Aug 17, 2016 | 16.11 | 16.11 | 15.44 | 15.56 | 21,667 | -0.67(-4.13%) |
Aug 16, 2016 | 16.56 | 16.67 | 16.23 | 16.23 | 21,460 | -0.43(-2.59%) |
Aug 15, 2016 | 16.85 | 16.85 | 16.52 | 16.66 | 32,730 | -0.19(-1.10%) |
Aug 12, 2016 | 16.73 | 16.85 | 16.70 | 16.85 | 16,414 | +0.13(+0.79%) |
Aug 11, 2016 | 16.68 | 16.76 | 16.59 | 16.71 | 17,398 | +0.13(+0.80%) |
Aug 10, 2016 | 16.59 | 16.75 | 16.54 | 16.58 | 15,341 | -0.05(-0.32%) |
Aug 09, 2016 | 16.64 | 16.76 | 16.32 | 16.64 | 31,371 | -0.04(-0.26%) |
Aug 08, 2016 | 16.06 | 16.72 | 16.02 | 16.68 | 30,898 | +0.58(+3.62%) |
Aug 05, 2016 | 16.22 | 16.27 | 15.75 | 16.10 | 36,403 | +0.32(+2.01%) |
Aug 04, 2016 | 15.59 | 15.83 | 15.48 | 15.78 | 29,117 | +0.03(+0.17%) |
Aug 03, 2016 | 15.88 | 15.88 | 15.56 | 15.75 | 14,978 | -0.04(-0.28%) |
Aug 02, 2016 | 15.75 | 16.21 | 15.60 | 15.80 | 28,409 | +0.10(+0.62%) |
Aug 01, 2016 | 15.77 | 15.88 | 15.53 | 15.70 | 24,675 | +0.10(+0.62%) |
Jul 29, 2016 | 15.89 | 15.89 | 15.52 | 15.60 | 26,843 | -0.26(-1.61%) |
Jul 28, 2016 | 15.66 | 15.99 | 15.56 | 15.86 | 16,957 | +0.11(+0.67%) |
Jul 27, 2016 | 15.72 | 15.88 | 15.61 | 15.75 | 29,499 | -0.04(-0.22%) |
Jul 26, 2016 | 15.96 | 15.96 | 15.59 | 15.79 | 15,104 | -0.23(-1.43%) |
Jul 25, 2016 | 16.19 | 16.34 | 15.86 | 16.02 | 11,750 | -0.14(-0.87%) |
Jul 22, 2016 | 16.05 | 16.27 | 16.05 | 16.16 | 18,754 | +0.01(+0.05%) |
Jul 21, 2016 | 16.00 | 16.29 | 16.00 | 16.15 | 10,399 | +0.10(+0.60%) |
Jul 20, 2016 | 15.85 | 16.14 | 15.81 | 16.05 | 13,306 | +0.32(+2.02%) |
Jul 19, 2016 | 15.94 | 16.03 | 15.66 | 15.74 | 9,154 | -0.22(-1.38%) |
Jul 18, 2016 | 16.27 | 16.27 | 15.82 | 15.96 | 21,705 | -0.26(-1.58%) |
Jul 15, 2016 | 16.07 | 16.34 | 15.72 | 16.21 | 101,049 | +0.32(+2.00%) |
Jul 14, 2016 | 15.88 | 15.94 | 15.75 | 15.89 | 14,690 | +0.11(+0.67%) |
Jul 13, 2016 | 15.85 | 15.94 | 15.59 | 15.79 | 52,834 | -0.10(-0.61%) |
Jul 12, 2016 | 15.90 | 15.98 | 15.68 | 15.89 | 38,569 | -0.01(-0.06%) |
Jul 11, 2016 | 15.89 | 15.96 | 15.80 | 15.89 | 22,107 | +0.02(+0.11%) |
Jul 08, 2016 | 16.01 | 15.89 | 15.84 | 15.88 | 37,007 | -0.01(-0.06%) |
Jul 07, 2016 | 15.88 | 16.17 | 15.68 | 15.89 | 24,263 | -0.02(-0.11%) |
Jul 05, 2016 | 15.94 | 16.11 | 15.69 | 15.90 | 13,425 | -0.03(-0.17%) |
Jul 01, 2016 | 15.55 | 15.93 | 15.93 | 15.93 | 20,180 | +0.39(+2.50%) |
Jun 30, 2016 | 15.29 | 15.73 | 15.29 | 15.54 | 18,990 | +0.21(+1.38%) |
Jun 29, 2016 | 15.00 | 15.33 | 14.94 | 15.33 | 19,076 | +0.52(+3.50%) |
Jun 28, 2016 | 14.93 | 15.09 | 14.71 | 14.81 | 29,871 | +0.05(+0.36%) |
Jun 27, 2016 | 15.49 | 15.53 | 14.74 | 14.76 | 30,390 | -0.80(-5.14%) |
Jun 24, 2016 | 15.38 | 15.80 | 15.08 | 15.56 | 89,956 | -0.47(-2.91%) |
Jun 23, 2016 | 15.90 | 16.14 | 15.59 | 16.02 | 35,168 | +0.41(+2.65%) |
Jun 22, 2016 | 15.60 | 15.88 | 15.47 | 15.61 | 41,400 | +0.02(+0.11%) |
Jun 21, 2016 | 15.66 | 15.78 | 15.50 | 15.59 | 19,024 | +0.01(+0.06%) |
Jun 20, 2016 | 16.14 | 16.14 | 15.57 | 15.58 | 21,276 | -0.37(-2.32%) |
Jun 17, 2016 | 16.48 | 16.63 | 15.92 | 15.95 | 61,060 | -0.48(-2.89%) |
Jun 16, 2016 | 16.29 | 16.67 | 16.20 | 16.43 | 24,494 | +0.04(+0.27%) |
Jun 15, 2016 | 16.80 | 16.80 | 16.27 | 16.39 | 23,009 | -0.40(-2.36%) |
Jun 14, 2016 | 16.26 | 16.80 | 16.26 | 16.78 | 40,047 | +0.24(+1.44%) |
Jun 13, 2016 | 16.12 | 16.67 | 15.37 | 16.54 | 56,134 | +0.64(+4.04%) |
Jun 10, 2016 | 14.68 | 16.07 | 13.90 | 15.90 | 41,105 | -0.26(-1.63%) |
Jun 09, 2016 | 15.56 | 16.31 | 15.37 | 16.17 | 71,235 | +0.72(+4.67%) |
Jun 08, 2016 | 15.13 | 15.54 | 14.87 | 15.44 | 29,404 | +0.50(+3.35%) |
Jun 07, 2016 | 15.07 | 15.52 | 14.74 | 14.94 | 29,054 | -0.04(-0.29%) |
Jun 06, 2016 | 14.70 | 15.06 | 14.47 | 14.99 | 39,484 | +0.42(+2.90%) |
Jun 03, 2016 | 14.73 | 15.00 | 14.39 | 14.56 | 30,187 | -0.11(-0.72%) |
Jun 02, 2016 | 14.77 | 14.88 | 14.56 | 14.67 | 21,210 | -0.09(-0.60%) |
Jun 01, 2016 | 14.55 | 14.82 | 14.41 | 14.76 | 15,952 | +0.29(+2.01%) |
May 31, 2016 | 14.54 | 14.78 | 14.14 | 14.47 | 23,576 | -0.13(-0.90%) |
May 27, 2016 | 14.32 | 14.60 | 14.60 | 14.60 | 24,331 | +0.20(+1.41%) |
May 26, 2016 | 14.17 | 14.53 | 14.17 | 14.40 | 18,857 | +0.11(+0.74%) |
May 25, 2016 | 14.13 | 14.39 | 14.09 | 14.29 | 17,044 | +0.29(+2.07%) |
May 24, 2016 | 13.32 | 14.09 | 13.32 | 14.00 | 19,492 | +0.69(+5.15%) |
May 23, 2016 | 13.05 | 13.41 | 13.05 | 13.32 | 14,948 | +0.29(+2.23%) |
May 20, 2016 | 13.46 | 13.46 | 12.90 | 13.03 | 59,185 | -0.33(-2.44%) |
May 19, 2016 | 13.68 | 13.85 | 13.32 | 13.35 | 48,988 | -0.53(-3.80%) |
May 18, 2016 | 13.03 | 13.89 | 12.86 | 13.88 | 27,982 | +0.72(+5.48%) |
May 17, 2016 | 14.01 | 14.01 | 13.15 | 13.16 | 36,253 | -0.69(-4.96%) |
May 16, 2016 | 13.39 | 13.95 | 13.39 | 13.84 | 28,374 | +0.38(+2.81%) |
May 13, 2016 | 13.74 | 13.98 | 13.45 | 13.47 | 17,745 | -0.40(-2.92%) |
May 12, 2016 | 14.42 | 14.57 | 13.83 | 13.87 | 25,995 | -0.43(-3.01%) |
May 11, 2016 | 14.65 | 14.80 | 14.27 | 14.30 | 26,484 | -0.47(-3.16%) |
May 10, 2016 | 14.40 | 14.95 | 14.39 | 14.77 | 21,991 | +0.36(+2.50%) |
May 09, 2016 | 14.74 | 14.74 | 13.90 | 14.41 | 14,421 | -0.43(-2.90%) |
May 06, 2016 | 14.73 | 15.07 | 14.63 | 14.84 | 19,347 | -0.03(-0.18%) |
May 05, 2016 | 14.96 | 15.15 | 14.74 | 14.86 | 38,441 | -0.13(-0.88%) |
May 04, 2016 | 15.31 | 15.33 | 14.99 | 15.00 | 26,539 | -0.03(-0.18%) |
May 03, 2016 | 15.00 | 15.29 | 14.85 | 15.02 | 30,323 | -0.12(-0.81%) |
May 02, 2016 | 15.83 | 15.83 | 15.09 | 15.15 | 37,572 | -0.59(-3.74%) |
Apr 29, 2016 | 15.73 | 15.82 | 15.56 | 15.73 | 42,995 | +0.05(+0.34%) |
Apr 28, 2016 | 15.65 | 15.83 | 15.59 | 15.68 | 20,879 | +0.06(+0.39%) |
Apr 27, 2016 | 15.34 | 15.74 | 15.34 | 15.62 | 20,050 | +0.26(+1.66%) |
Apr 26, 2016 | 14.96 | 15.75 | 14.93 | 15.37 | 50,433 | +0.44(+2.95%) |
Apr 25, 2016 | 14.31 | 14.96 | 14.31 | 14.93 | 23,526 | +0.59(+4.11%) |
Apr 22, 2016 | 13.82 | 14.41 | 13.82 | 14.34 | 20,567 | +0.55(+3.95%) |
Apr 21, 2016 | 14.07 | 14.47 | 13.72 | 13.79 | 19,974 | -0.33(-2.31%) |
Apr 20, 2016 | 14.11 | 14.57 | 13.92 | 14.12 | 21,143 | -0.10(-0.68%) |
Apr 19, 2016 | 14.53 | 14.96 | 14.10 | 14.21 | 55,140 | -0.33(-2.24%) |
Apr 18, 2016 | 14.20 | 14.73 | 14.20 | 14.54 | 27,702 | +0.33(+2.29%) |
Apr 15, 2016 | 13.97 | 14.38 | 13.97 | 14.21 | 16,131 | +0.19(+1.38%) |
Apr 14, 2016 | 13.40 | 14.05 | 13.40 | 14.02 | 30,394 | +0.66(+4.94%) |
Apr 13, 2016 | 13.22 | 13.41 | 13.17 | 13.36 | 47,551 | +0.16(+1.20%) |
Apr 12, 2016 | 13.02 | 13.28 | 13.02 | 13.20 | 43,230 | +0.11(+0.87%) |
Apr 11, 2016 | 13.17 | 13.18 | 12.84 | 13.09 | 36,786 | +0.12(+0.95%) |
Apr 08, 2016 | 13.40 | 13.50 | 12.97 | 12.96 | 13,672 | -0.13(-1.01%) |
Apr 07, 2016 | 13.32 | 13.34 | 13.09 | 13.10 | 14,600 | -0.26(-1.98%) |
Apr 06, 2016 | 13.38 | 13.42 | 13.28 | 13.36 | 85,797 | +0.06(+0.46%) |
Apr 05, 2016 | 13.18 | 13.32 | 13.11 | 13.30 | 26,921 | +0.09(+0.67%) |
Apr 04, 2016 | 13.33 | 13.33 | 12.96 | 13.21 | 18,977 | -0.08(-0.60%) |