Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.30 | 17.30 | 16.58 | 16.99 | 150,547 | -0.43(-2.46%) |
Mar 30, 2017 | 17.35 | 17.73 | 17.14 | 17.41 | 139,960 | +0.16(+0.93%) |
Mar 29, 2017 | 17.10 | 17.25 | 16.92 | 17.25 | 150,683 | +0.28(+1.67%) |
Mar 28, 2017 | 16.96 | 17.22 | 16.80 | 16.97 | 157,161 | -0.07(-0.40%) |
Mar 27, 2017 | 17.02 | 17.24 | 16.72 | 17.04 | 181,911 | +0.04(+0.23%) |
Mar 24, 2017 | 16.39 | 17.19 | 16.23 | 17.00 | 132,392 | +0.22(+1.32%) |
Mar 23, 2017 | 17.21 | 17.21 | 16.23 | 16.78 | 328,961 | -0.26(-1.53%) |
Mar 22, 2017 | 17.00 | 17.29 | 16.56 | 17.04 | 229,182 | -0.18(-1.07%) |
Mar 21, 2017 | 17.28 | 17.35 | 16.98 | 17.22 | 106,612 | -0.06(-0.35%) |
Mar 20, 2017 | 17.68 | 17.80 | 17.06 | 17.28 | 304,310 | -0.27(-1.53%) |
Mar 17, 2017 | 17.95 | 17.95 | 17.36 | 17.55 | 210,522 | -0.28(-1.59%) |
Mar 16, 2017 | 17.58 | 17.99 | 17.54 | 17.84 | 262,391 | +0.11(+0.65%) |
Mar 15, 2017 | 17.10 | 17.77 | 17.10 | 17.72 | 122,323 | +0.53(+3.07%) |
Mar 14, 2017 | 17.64 | 17.64 | 17.03 | 17.19 | 123,511 | -0.41(-2.35%) |
Mar 13, 2017 | 17.22 | 17.64 | 17.19 | 17.61 | 63,600 | +0.46(+2.68%) |
Mar 10, 2017 | 16.93 | 17.18 | 16.74 | 17.15 | 74,003 | +0.38(+2.28%) |
Mar 09, 2017 | 16.65 | 16.92 | 16.47 | 16.76 | 95,931 | +0.15(+0.92%) |
Mar 08, 2017 | 16.75 | 16.99 | 16.50 | 16.61 | 53,496 | -0.02(-0.14%) |
Mar 07, 2017 | 17.18 | 17.22 | 16.51 | 16.63 | 148,596 | -0.40(-2.34%) |
Mar 06, 2017 | 16.53 | 17.12 | 16.53 | 17.03 | 141,819 | +0.46(+2.77%) |
Mar 03, 2017 | 16.33 | 16.65 | 16.30 | 16.57 | 57,715 | +0.15(+0.93%) |
Mar 02, 2017 | 16.50 | 16.67 | 16.24 | 16.42 | 202,880 | -0.25(-1.52%) |
Mar 01, 2017 | 16.42 | 17.02 | 16.10 | 16.67 | 111,476 | +0.47(+2.93%) |
Feb 28, 2017 | 16.96 | 16.96 | 16.10 | 16.20 | 197,732 | -0.63(-3.73%) |
Feb 27, 2017 | 16.87 | 16.89 | 15.70 | 16.83 | 124,800 | -0.20(-1.17%) |
Feb 24, 2017 | 17.25 | 17.28 | 16.61 | 17.02 | 101,675 | -0.43(-2.46%) |
Feb 23, 2017 | 17.76 | 17.79 | 17.33 | 17.45 | 76,469 | -0.15(-0.87%) |
Feb 22, 2017 | 17.69 | 17.78 | 17.35 | 17.61 | 133,304 | +0.02(+0.13%) |
Feb 21, 2017 | 17.91 | 18.22 | 17.53 | 17.58 | 114,718 | -0.51(-2.83%) |
Feb 17, 2017 | 18.10 | 18.10 | 18.10 | 0 | +0.12(+0.68%) | |
Feb 16, 2017 | 18.15 | 18.36 | 17.90 | 17.97 | 113,317 | -0.38(-2.09%) |
Feb 15, 2017 | 17.65 | 18.36 | 17.51 | 18.36 | 94,669 | +0.85(+4.85%) |
Feb 14, 2017 | 17.60 | 17.60 | 17.14 | 17.51 | 54,789 | +0.08(+0.44%) |
Feb 13, 2017 | 17.42 | 17.51 | 17.18 | 17.43 | 69,885 | +0.11(+0.62%) |
Feb 10, 2017 | 17.68 | 17.68 | 17.09 | 17.32 | 93,376 | -0.21(-1.22%) |
Feb 09, 2017 | 16.84 | 17.84 | 16.65 | 17.54 | 165,862 | +0.62(+3.67%) |
Feb 08, 2017 | 16.84 | 16.99 | 16.46 | 16.92 | 307,470 | +0.00(+0.00%) |
Feb 07, 2017 | 17.14 | 17.14 | 16.57 | 16.92 | 127,545 | -0.10(-0.58%) |
Feb 06, 2017 | 17.29 | 17.38 | 16.50 | 17.02 | 190,945 | -0.36(-2.07%) |
Feb 03, 2017 | 16.11 | 17.38 | 16.08 | 17.38 | 599,249 | +1.42(+8.87%) |
Feb 02, 2017 | 15.64 | 16.40 | 15.20 | 15.96 | 266,258 | +0.41(+2.61%) |
Feb 01, 2017 | 14.97 | 15.75 | 14.72 | 15.55 | 171,871 | +0.78(+5.28%) |
Jan 31, 2017 | 14.68 | 14.87 | 14.54 | 14.77 | 78,265 | +0.13(+0.89%) |
Jan 30, 2017 | 14.69 | 14.88 | 14.32 | 14.64 | 108,849 | +0.02(+0.16%) |
Jan 27, 2017 | 14.45 | 14.75 | 14.45 | 14.62 | 91,475 | +0.05(+0.37%) |
Jan 26, 2017 | 14.70 | 14.92 | 14.47 | 14.57 | 126,690 | -0.23(-1.55%) |
Jan 25, 2017 | 14.92 | 15.08 | 14.68 | 14.80 | 116,505 | -0.14(-0.92%) |
Jan 24, 2017 | 14.96 | 15.00 | 14.67 | 14.93 | 127,892 | +0.06(+0.41%) |
Jan 23, 2017 | 14.99 | 15.10 | 14.64 | 14.87 | 87,122 | -0.11(-0.77%) |
Jan 20, 2017 | 14.86 | 15.20 | 14.78 | 14.99 | 100,000 | +0.22(+1.50%) |
Jan 19, 2017 | 15.00 | 15.00 | 14.63 | 14.77 | 50,311 | -0.11(-0.77%) |
Jan 18, 2017 | 14.87 | 15.07 | 14.71 | 14.88 | 237,083 | -0.12(-0.82%) |
Jan 17, 2017 | 14.87 | 15.08 | 14.71 | 15.00 | 216,206 | +0.23(+1.55%) |
Jan 13, 2017 | 14.77 | 14.77 | 14.77 | 0 | -0.11(-0.77%) | |
Jan 12, 2017 | 15.00 | 15.00 | 14.69 | 14.89 | 229,711 | -0.11(-0.77%) |
Jan 11, 2017 | 14.85 | 15.23 | 14.70 | 15.00 | 376,842 | +0.31(+2.08%) |
Jan 10, 2017 | 14.53 | 14.84 | 14.40 | 14.70 | 273,958 | +0.21(+1.48%) |
Jan 09, 2017 | 14.35 | 14.51 | 14.24 | 14.48 | 95,007 | +0.24(+1.72%) |
Jan 06, 2017 | 13.88 | 14.25 | 13.87 | 14.24 | 117,713 | +0.46(+3.33%) |
Jan 05, 2017 | 13.91 | 14.00 | 13.72 | 13.78 | 106,902 | -0.04(-0.28%) |
Jan 04, 2017 | 13.82 | 14.09 | 13.69 | 13.82 | 57,254 | +0.04(+0.28%) |
Jan 03, 2017 | 13.91 | 14.21 | 13.65 | 13.78 | 249,734 | -0.13(-0.94%) |
Dec 30, 2016 | 13.91 | 13.91 | 13.91 | 0 | -0.06(-0.44%) | |
Dec 29, 2016 | 13.91 | 14.09 | 13.82 | 13.97 | 73,036 | +0.00(+0.00%) |
Dec 28, 2016 | 13.86 | 14.09 | 13.66 | 13.97 | 58,593 | +0.15(+1.05%) |
Dec 27, 2016 | 13.90 | 14.05 | 13.73 | 13.82 | 90,950 | -0.02(-0.17%) |
Dec 23, 2016 | 13.85 | 13.85 | 13.85 | 0 | +0.16(+1.17%) | |
Dec 22, 2016 | 13.86 | 13.86 | 13.53 | 13.69 | 50,610 | -0.08(-0.61%) |
Dec 21, 2016 | 13.48 | 13.83 | 13.22 | 13.77 | 114,928 | +0.38(+2.80%) |
Dec 20, 2016 | 13.35 | 13.56 | 13.04 | 13.40 | 137,030 | -0.05(-0.34%) |
Dec 19, 2016 | 13.69 | 13.69 | 13.24 | 13.44 | 151,724 | -0.27(-1.95%) |
Dec 16, 2016 | 13.78 | 13.78 | 13.43 | 13.71 | 57,826 | +0.02(+0.17%) |
Dec 15, 2016 | 13.94 | 13.94 | 13.11 | 13.69 | 148,019 | -0.21(-1.49%) |
Dec 14, 2016 | 13.99 | 14.09 | 13.62 | 13.89 | 203,350 | -0.04(-0.27%) |
Dec 13, 2016 | 13.88 | 13.97 | 13.53 | 13.93 | 163,304 | +0.16(+1.17%) |
Dec 12, 2016 | 13.92 | 14.11 | 13.66 | 13.77 | 59,828 | -0.09(-0.66%) |
Dec 09, 2016 | 13.89 | 13.93 | 13.54 | 13.86 | 75,721 | -0.11(-0.77%) |
Dec 08, 2016 | 14.04 | 14.15 | 13.89 | 13.97 | 117,970 | -0.09(-0.65%) |
Dec 07, 2016 | 14.09 | 14.13 | 13.79 | 14.06 | 63,821 | +0.08(+0.60%) |
Dec 06, 2016 | 14.26 | 14.26 | 13.98 | 13.98 | 59,353 | -0.22(-1.56%) |
Dec 05, 2016 | 14.28 | 14.37 | 14.04 | 14.20 | 271,830 | +0.00(+0.00%) |
Dec 02, 2016 | 13.92 | 14.51 | 13.68 | 14.20 | 396,729 | +0.04(+0.27%) |
Dec 01, 2016 | 13.73 | 14.31 | 13.73 | 14.16 | 311,468 | +0.38(+2.78%) |
Nov 30, 2016 | 14.12 | 14.35 | 13.65 | 13.78 | 350,270 | -0.34(-2.39%) |
Nov 29, 2016 | 14.12 | 14.32 | 13.95 | 14.12 | 188,256 | -0.02(-0.11%) |
Nov 28, 2016 | 13.89 | 14.31 | 13.88 | 14.13 | 97,535 | +0.24(+1.71%) |
Nov 25, 2016 | 13.73 | 13.89 | 13.63 | 13.89 | 58,150 | +0.15(+1.11%) |
Nov 23, 2016 | 13.74 | 13.74 | 13.74 | 0 | -0.30(-2.13%) | |
Nov 22, 2016 | 14.16 | 14.37 | 13.92 | 14.04 | 148,502 | -0.09(-0.65%) |
Nov 21, 2016 | 13.87 | 14.13 | 13.78 | 14.13 | 99,623 | +0.38(+2.78%) |
Nov 18, 2016 | 13.79 | 13.97 | 13.74 | 13.75 | 197,835 | -0.05(-0.33%) |
Nov 17, 2016 | 13.65 | 13.89 | 13.56 | 13.79 | 69,202 | +0.19(+1.41%) |
Nov 16, 2016 | 13.55 | 13.60 | 13.44 | 13.60 | 46,095 | +0.02(+0.17%) |
Nov 15, 2016 | 13.43 | 13.69 | 13.32 | 13.58 | 72,086 | +0.26(+1.95%) |
Nov 14, 2016 | 13.66 | 13.76 | 13.24 | 13.32 | 381,379 | -0.36(-2.63%) |
Nov 11, 2016 | 13.73 | 13.83 | 13.27 | 13.68 | 205,345 | -0.18(-1.27%) |
Nov 10, 2016 | 14.12 | 14.21 | 13.79 | 13.86 | 80,635 | -0.21(-1.52%) |
Nov 09, 2016 | 13.59 | 14.25 | 13.59 | 14.07 | 118,612 | -0.12(-0.86%) |
Nov 08, 2016 | 14.03 | 14.27 | 14.03 | 14.19 | 96,009 | +0.06(+0.43%) |
Nov 07, 2016 | 14.10 | 14.28 | 13.99 | 14.13 | 108,207 | +0.20(+1.43%) |
Nov 04, 2016 | 14.12 | 14.12 | 13.93 | 13.93 | 210,584 | -0.18(-1.25%) |
Nov 03, 2016 | 14.26 | 14.33 | 13.92 | 14.11 | 128,616 | +0.01(+0.05%) |
Nov 02, 2016 | 14.38 | 14.38 | 14.10 | 14.10 | 260,805 | -0.22(-1.55%) |
Nov 01, 2016 | 14.33 | 14.53 | 14.31 | 14.32 | 179,738 | -0.08(-0.58%) |
Oct 31, 2016 | 14.28 | 14.41 | 14.25 | 14.41 | 99,313 | +0.11(+0.80%) |
Oct 28, 2016 | 14.28 | 14.43 | 14.26 | 14.29 | 69,700 | +0.02(+0.11%) |
Oct 27, 2016 | 14.30 | 14.30 | 14.17 | 14.28 | 51,579 | +0.02(+0.11%) |
Oct 26, 2016 | 14.25 | 14.34 | 14.06 | 14.26 | 136,237 | +0.02(+0.16%) |
Oct 25, 2016 | 14.24 | 14.35 | 14.18 | 14.24 | 66,662 | -0.08(-0.59%) |
Oct 24, 2016 | 14.44 | 14.48 | 14.15 | 14.32 | 81,919 | -0.01(-0.05%) |
Oct 21, 2016 | 14.11 | 14.40 | 13.86 | 14.33 | 518,757 | +0.24(+1.68%) |
Oct 20, 2016 | 13.77 | 14.16 | 13.73 | 14.09 | 1,308,547 | +0.27(+1.94%) |
Oct 19, 2016 | 13.84 | 13.96 | 13.60 | 13.82 | 1,233,955 | -0.05(-0.33%) |
Oct 18, 2016 | 14.19 | 14.19 | 13.86 | 13.87 | 902,423 | -0.15(-1.09%) |
Oct 17, 2016 | 14.11 | 14.20 | 13.91 | 14.02 | 681,610 | -0.15(-1.03%) |
Oct 14, 2016 | 14.14 | 14.20 | 14.12 | 14.17 | 172,927 | +0.03(+0.22%) |
Oct 13, 2016 | 14.09 | 14.18 | 13.96 | 14.14 | 258,702 | +0.02(+0.11%) |
Oct 12, 2016 | 14.34 | 14.36 | 14.05 | 14.12 | 137,729 | -0.18(-1.28%) |
Oct 11, 2016 | 14.28 | 14.31 | 14.18 | 14.31 | 134,383 | +0.02(+0.11%) |
Oct 10, 2016 | 14.35 | 14.35 | 14.18 | 14.29 | 825,420 | -0.05(-0.37%) |
Oct 07, 2016 | 14.31 | 14.47 | 14.27 | 14.35 | 346,090 | +0.00(+0.00%) |
Oct 06, 2016 | 14.22 | 14.38 | 14.15 | 14.35 | 288,301 | +0.02(+0.11%) |
Oct 05, 2016 | 14.48 | 14.48 | 14.25 | 14.33 | 419,714 | -0.02(-0.11%) |
Oct 04, 2016 | 14.09 | 14.36 | 14.00 | 14.35 | 362,090 | +0.22(+1.57%) |
Oct 03, 2016 | 14.01 | 14.22 | 13.94 | 14.12 | 279,045 | +0.11(+0.82%) |
Sep 30, 2016 | 14.15 | 14.16 | 13.92 | 14.01 | 189,938 | +0.02(+0.16%) |
Sep 29, 2016 | 13.97 | 14.16 | 13.97 | 13.99 | 242,975 | -0.10(-0.71%) |
Sep 28, 2016 | 14.01 | 14.15 | 13.97 | 14.09 | 194,219 | +0.06(+0.44%) |
Sep 27, 2016 | 14.09 | 14.15 | 14.01 | 14.02 | 151,196 | -0.08(-0.54%) |
Sep 26, 2016 | 14.23 | 14.38 | 14.07 | 14.10 | 229,599 | -0.23(-1.60%) |
Sep 23, 2016 | 14.26 | 14.37 | 14.20 | 14.33 | 178,990 | -0.01(-0.05%) |
Sep 22, 2016 | 14.41 | 14.41 | 14.17 | 14.34 | 276,461 | +0.08(+0.59%) |
Sep 21, 2016 | 14.18 | 14.30 | 14.08 | 14.25 | 193,745 | +0.11(+0.81%) |
Sep 20, 2016 | 14.25 | 14.25 | 14.09 | 14.14 | 196,427 | -0.01(-0.05%) |
Sep 19, 2016 | 14.22 | 14.38 | 14.11 | 14.15 | 460,734 | -0.11(-0.75%) |
Sep 16, 2016 | 14.18 | 14.31 | 14.16 | 14.25 | 146,796 | +0.08(+0.54%) |
Sep 15, 2016 | 14.12 | 14.26 | 13.99 | 14.18 | 218,584 | +0.21(+1.48%) |
Sep 14, 2016 | 13.89 | 14.15 | 13.89 | 13.97 | 79,913 | +0.12(+0.88%) |
Sep 13, 2016 | 13.91 | 13.91 | 13.70 | 13.85 | 67,630 | -0.25(-1.74%) |
Sep 12, 2016 | 13.78 | 14.12 | 13.78 | 14.09 | 120,780 | +0.21(+1.49%) |
Sep 09, 2016 | 14.14 | 14.28 | 13.79 | 13.89 | 169,243 | -0.49(-3.41%) |
Sep 08, 2016 | 14.33 | 14.46 | 14.12 | 14.38 | 115,018 | -0.09(-0.63%) |
Sep 07, 2016 | 14.38 | 14.54 | 14.13 | 14.47 | 148,856 | +0.08(+0.59%) |
Sep 06, 2016 | 13.98 | 14.54 | 13.98 | 14.38 | 484,003 | +0.65(+4.74%) |
Sep 02, 2016 | 13.76 | 13.73 | 13.73 | 13.73 | 81,385 | -0.06(-0.44%) |
Sep 01, 2016 | 13.49 | 13.79 | 13.48 | 13.79 | 181,964 | +0.29(+2.15%) |
Aug 31, 2016 | 13.92 | 13.92 | 13.47 | 13.50 | 209,505 | -0.41(-2.97%) |
Aug 30, 2016 | 13.71 | 13.99 | 13.71 | 13.92 | 97,770 | +0.14(+1.00%) |
Aug 29, 2016 | 13.70 | 13.84 | 13.70 | 13.78 | 97,789 | +0.15(+1.12%) |
Aug 26, 2016 | 13.91 | 13.91 | 13.54 | 13.63 | 108,814 | -0.24(-1.77%) |
Aug 25, 2016 | 13.90 | 14.03 | 13.79 | 13.87 | 70,355 | +0.06(+0.44%) |
Aug 24, 2016 | 13.86 | 13.86 | 13.78 | 13.81 | 66,253 | -0.03(-0.22%) |
Aug 23, 2016 | 13.78 | 14.05 | 13.75 | 13.84 | 129,369 | +0.21(+1.57%) |
Aug 22, 2016 | 13.55 | 13.75 | 13.36 | 13.63 | 126,900 | +0.19(+1.39%) |
Aug 19, 2016 | 13.45 | 13.46 | 13.07 | 13.44 | 64,363 | -0.01(-0.06%) |
Aug 18, 2016 | 13.54 | 13.59 | 13.44 | 13.45 | 66,976 | -0.10(-0.77%) |
Aug 17, 2016 | 13.56 | 13.57 | 13.32 | 13.55 | 130,586 | -0.01(-0.11%) |
Aug 16, 2016 | 13.56 | 13.63 | 13.56 | 13.57 | 81,956 | +0.01(+0.05%) |
Aug 15, 2016 | 13.63 | 13.64 | 13.56 | 13.56 | 69,832 | -0.01(-0.05%) |
Aug 12, 2016 | 13.59 | 13.69 | 13.56 | 13.57 | 115,390 | -0.10(-0.71%) |
Aug 11, 2016 | 13.66 | 13.81 | 13.56 | 13.66 | 94,565 | -0.07(-0.54%) |
Aug 10, 2016 | 13.56 | 13.89 | 13.56 | 13.74 | 36,670 | +0.18(+1.32%) |
Aug 09, 2016 | 13.80 | 14.02 | 13.56 | 13.56 | 84,674 | -0.13(-0.98%) |
Aug 08, 2016 | 13.57 | 13.82 | 13.56 | 13.69 | 72,122 | +0.09(+0.66%) |
Aug 05, 2016 | 13.86 | 13.86 | 13.49 | 13.60 | 73,750 | -0.10(-0.76%) |
Aug 04, 2016 | 13.79 | 13.91 | 13.51 | 13.71 | 70,246 | -0.05(-0.38%) |
Aug 03, 2016 | 13.66 | 14.08 | 13.54 | 13.76 | 123,618 | +0.17(+1.26%) |
Aug 02, 2016 | 13.93 | 14.09 | 13.59 | 13.59 | 71,660 | -0.30(-2.15%) |
Aug 01, 2016 | 14.13 | 14.15 | 13.84 | 13.89 | 53,831 | -0.23(-1.64%) |
Jul 29, 2016 | 14.05 | 14.19 | 13.86 | 14.12 | 48,857 | +0.10(+0.69%) |
Jul 28, 2016 | 14.42 | 14.42 | 13.94 | 14.02 | 83,076 | -0.47(-3.25%) |
Jul 27, 2016 | 14.08 | 14.52 | 13.85 | 14.49 | 169,766 | +0.41(+2.92%) |
Jul 26, 2016 | 13.89 | 14.28 | 13.89 | 14.08 | 73,630 | +0.01(+0.05%) |
Jul 25, 2016 | 14.28 | 14.56 | 13.99 | 14.07 | 100,941 | -0.10(-0.69%) |
Jul 22, 2016 | 14.19 | 14.45 | 14.07 | 14.17 | 81,217 | -0.13(-0.89%) |
Jul 21, 2016 | 14.05 | 14.47 | 13.92 | 14.30 | 134,159 | +0.18(+1.27%) |
Jul 20, 2016 | 14.27 | 14.41 | 14.11 | 14.12 | 143,104 | -0.23(-1.61%) |
Jul 19, 2016 | 14.22 | 14.47 | 14.22 | 14.35 | 131,011 | -0.01(-0.10%) |
Jul 18, 2016 | 14.41 | 14.48 | 14.18 | 14.36 | 89,589 | -0.16(-1.13%) |
Jul 15, 2016 | 14.56 | 14.92 | 14.54 | 14.53 | 269,568 | -0.03(-0.20%) |
Jul 14, 2016 | 14.44 | 14.71 | 14.43 | 14.56 | 154,679 | +0.26(+1.83%) |
Jul 13, 2016 | 14.13 | 14.53 | 14.11 | 14.30 | 83,515 | +0.10(+0.68%) |
Jul 12, 2016 | 14.19 | 14.46 | 13.98 | 14.20 | 115,185 | +0.05(+0.37%) |
Jul 11, 2016 | 14.07 | 14.43 | 13.92 | 14.15 | 160,074 | +0.18(+1.28%) |
Jul 08, 2016 | 13.89 | 13.74 | 13.81 | 13.97 | 103,653 | +0.22(+1.63%) |
Jul 07, 2016 | 13.79 | 13.94 | 13.61 | 13.74 | 91,860 | +0.07(+0.55%) |
Jul 06, 2016 | 13.56 | 13.76 | 13.34 | 13.67 | 59,501 | +0.02(+0.16%) |
Jul 05, 2016 | 13.79 | 14.05 | 13.48 | 13.65 | 103,872 | -0.31(-2.25%) |
Jul 01, 2016 | 13.80 | 13.96 | 13.96 | 13.96 | 137,690 | +0.28(+2.02%) |
Jun 30, 2016 | 13.99 | 14.18 | 13.66 | 13.69 | 118,688 | -0.26(-1.87%) |
Jun 29, 2016 | 13.86 | 14.19 | 13.69 | 13.95 | 86,277 | +0.13(+0.97%) |
Jun 28, 2016 | 13.48 | 13.94 | 13.29 | 13.81 | 117,053 | +0.47(+3.53%) |
Jun 27, 2016 | 13.16 | 13.36 | 13.06 | 13.34 | 125,814 | -0.13(-1.00%) |
Jun 24, 2016 | 13.92 | 13.96 | 13.42 | 13.48 | 175,345 | -0.82(-5.74%) |
Jun 23, 2016 | 14.37 | 14.48 | 14.14 | 14.30 | 100,945 | +0.10(+0.74%) |
Jun 22, 2016 | 14.54 | 14.71 | 14.13 | 14.19 | 135,452 | -0.23(-1.60%) |
Jun 21, 2016 | 14.41 | 14.71 | 14.37 | 14.42 | 124,962 | +0.01(+0.10%) |
Jun 20, 2016 | 14.26 | 14.66 | 14.01 | 14.41 | 80,885 | +0.27(+1.90%) |
Jun 17, 2016 | 13.98 | 14.37 | 13.86 | 14.14 | 119,960 | +0.02(+0.16%) |
Jun 16, 2016 | 14.11 | 14.29 | 13.92 | 14.12 | 118,196 | -0.12(-0.84%) |
Jun 15, 2016 | 14.11 | 14.39 | 14.10 | 14.24 | 61,083 | +0.13(+0.90%) |
Jun 14, 2016 | 13.92 | 14.17 | 13.55 | 14.11 | 130,907 | +0.12(+0.85%) |
Jun 13, 2016 | 13.83 | 14.01 | 13.47 | 13.99 | 130,771 | +0.10(+0.70%) |
Jun 10, 2016 | 14.33 | 14.39 | 13.88 | 13.89 | 104,347 | -0.60(-4.17%) |
Jun 09, 2016 | 14.25 | 14.51 | 14.02 | 14.50 | 132,697 | +0.19(+1.30%) |
Jun 08, 2016 | 14.39 | 14.42 | 14.23 | 14.31 | 66,900 | +0.01(+0.05%) |
Jun 07, 2016 | 13.92 | 14.39 | 13.92 | 14.30 | 185,527 | +0.42(+3.01%) |
Jun 06, 2016 | 13.59 | 13.99 | 13.59 | 13.89 | 140,370 | +0.31(+2.31%) |
Jun 03, 2016 | 13.60 | 13.66 | 13.52 | 13.57 | 87,453 | +0.04(+0.28%) |
Jun 02, 2016 | 13.53 | 13.77 | 13.51 | 13.54 | 135,681 | -0.04(-0.27%) |
Jun 01, 2016 | 13.16 | 13.66 | 13.16 | 13.57 | 170,694 | +0.46(+3.47%) |
May 31, 2016 | 13.56 | 13.69 | 13.12 | 13.12 | 150,551 | -0.46(-3.41%) |
May 27, 2016 | 13.48 | 13.58 | 13.58 | 13.58 | 103,134 | +0.13(+1.00%) |
May 26, 2016 | 13.29 | 13.66 | 13.29 | 13.45 | 112,827 | +0.08(+0.61%) |
May 25, 2016 | 13.27 | 13.67 | 13.20 | 13.36 | 51,483 | +0.10(+0.73%) |
May 24, 2016 | 13.23 | 13.49 | 13.13 | 13.27 | 84,026 | +0.07(+0.51%) |
May 23, 2016 | 13.21 | 13.42 | 13.01 | 13.20 | 57,365 | -0.10(-0.73%) |
May 20, 2016 | 13.38 | 13.51 | 13.29 | 13.30 | 59,472 | -0.07(-0.50%) |
May 19, 2016 | 13.69 | 13.69 | 13.07 | 13.36 | 160,542 | -0.49(-3.56%) |
May 18, 2016 | 13.84 | 13.93 | 13.68 | 13.86 | 75,928 | +0.02(+0.16%) |
May 17, 2016 | 13.96 | 14.21 | 13.74 | 13.83 | 100,254 | -0.06(-0.43%) |
May 16, 2016 | 13.95 | 14.40 | 13.75 | 13.89 | 129,409 | -0.01(-0.11%) |
May 13, 2016 | 14.32 | 14.32 | 13.75 | 13.91 | 60,616 | -0.36(-2.51%) |
May 12, 2016 | 14.71 | 14.71 | 14.27 | 14.27 | 169,772 | +0.21(+1.49%) |
May 11, 2016 | 13.75 | 14.13 | 13.61 | 14.06 | 198,925 | +0.31(+2.23%) |
May 10, 2016 | 13.62 | 13.92 | 13.60 | 13.75 | 48,328 | +0.31(+2.30%) |
May 09, 2016 | 13.27 | 13.59 | 13.17 | 13.44 | 56,085 | -0.04(-0.27%) |
May 06, 2016 | 13.47 | 13.57 | 13.29 | 13.48 | 25,951 | -0.07(-0.54%) |
May 05, 2016 | 13.56 | 13.69 | 13.35 | 13.55 | 69,226 | +0.11(+0.82%) |
May 04, 2016 | 13.02 | 13.58 | 12.97 | 13.44 | 85,034 | +0.18(+1.33%) |
May 03, 2016 | 13.51 | 13.51 | 13.14 | 13.27 | 90,598 | -0.35(-2.54%) |
May 02, 2016 | 13.85 | 13.99 | 13.49 | 13.61 | 90,866 | -0.17(-1.23%) |
Apr 29, 2016 | 14.18 | 14.21 | 13.71 | 13.78 | 95,738 | -0.31(-2.19%) |
Apr 28, 2016 | 13.97 | 14.34 | 13.87 | 14.09 | 91,434 | +0.02(+0.16%) |
Apr 27, 2016 | 13.80 | 14.19 | 13.55 | 14.07 | 88,578 | +0.13(+0.90%) |
Apr 26, 2016 | 13.85 | 13.96 | 13.72 | 13.94 | 70,796 | +0.10(+0.74%) |
Apr 25, 2016 | 14.22 | 14.31 | 13.55 | 13.84 | 89,730 | -0.43(-2.99%) |
Apr 22, 2016 | 14.39 | 14.47 | 14.04 | 14.27 | 96,703 | -0.10(-0.72%) |
Apr 21, 2016 | 14.09 | 14.50 | 13.99 | 14.37 | 169,418 | +0.20(+1.40%) |
Apr 20, 2016 | 13.63 | 14.28 | 13.39 | 14.17 | 193,296 | +0.41(+3.00%) |
Apr 19, 2016 | 12.98 | 13.80 | 12.91 | 13.76 | 332,759 | +0.77(+5.89%) |
Apr 18, 2016 | 12.88 | 13.04 | 12.87 | 12.99 | 62,678 | +0.02(+0.17%) |
Apr 15, 2016 | 12.96 | 13.29 | 12.92 | 12.97 | 49,311 | -0.06(-0.45%) |
Apr 14, 2016 | 13.33 | 13.46 | 12.81 | 13.03 | 73,540 | -0.19(-1.45%) |
Apr 13, 2016 | 13.05 | 13.39 | 12.70 | 13.22 | 72,582 | +0.27(+2.05%) |
Apr 12, 2016 | 12.32 | 13.05 | 12.20 | 12.96 | 139,514 | +0.63(+5.08%) |
Apr 11, 2016 | 12.62 | 12.74 | 12.33 | 12.33 | 206,211 | -0.19(-1.53%) |
Apr 08, 2016 | 12.63 | 12.74 | 12.26 | 12.52 | 135,927 | +0.03(+0.24%) |
Apr 07, 2016 | 12.77 | 12.98 | 12.47 | 12.49 | 144,093 | -0.32(-2.53%) |
Apr 06, 2016 | 12.88 | 12.97 | 12.57 | 12.82 | 143,142 | -0.09(-0.68%) |
Apr 05, 2016 | 12.84 | 12.98 | 12.56 | 12.91 | 103,693 | -0.08(-0.62%) |
Apr 04, 2016 | 12.68 | 13.07 | 12.35 | 12.99 | 92,545 | +0.19(+1.50%) |