Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.17 | 16.26 | 16.17 | 16.26 | 805 | +0.03(+0.15%) |
Jun 29, 2017 | 16.24 | 16.28 | 16.23 | 16.23 | 5,907 | -0.00(-0.03%) |
Jun 28, 2017 | 16.27 | 16.27 | 16.18 | 16.24 | 6,125 | +0.15(+0.93%) |
Jun 27, 2017 | 16.07 | 16.09 | 16.07 | 16.09 | 3,965 | +0.02(+0.12%) |
Jun 26, 2017 | 16.20 | 16.20 | 16.07 | 16.07 | 2,456 | -0.08(-0.50%) |
Jun 23, 2017 | 16.20 | 16.20 | 16.15 | 16.15 | 4,281 | -0.01(-0.06%) |
Jun 22, 2017 | 16.21 | 16.21 | 16.16 | 16.16 | 1,424 | +0.03(+0.19%) |
Jun 21, 2017 | 16.15 | 16.16 | 16.13 | 16.13 | 3,733 | +0.00(+0.00%) |
Jun 19, 2017 | 16.13 | 16.13 | 16.13 | 0 | -0.01(-0.06%) | |
Jun 16, 2017 | 16.17 | 16.17 | 16.13 | 16.14 | 8,601 | -0.03(-0.19%) |
Jun 15, 2017 | 16.15 | 16.19 | 16.15 | 16.17 | 7,418 | +0.11(+0.68%) |
Jun 14, 2017 | 16.14 | 16.14 | 16.06 | 16.06 | 7,929 | -0.07(-0.43%) |
Jun 13, 2017 | 16.11 | 16.17 | 16.11 | 16.13 | 20,700 | +0.25(+1.57%) |
Jun 12, 2017 | 15.70 | 15.88 | 15.70 | 15.88 | 903 | +0.14(+0.89%) |
Jun 09, 2017 | 15.70 | 15.74 | 15.70 | 15.74 | 1,575 | +0.10(+0.64%) |
Jun 08, 2017 | 15.38 | 15.64 | 15.38 | 15.64 | 2,500 | +0.10(+0.64%) |
Jun 07, 2017 | 15.56 | 15.56 | 15.48 | 15.54 | 10,952 | -0.05(-0.32%) |
Jun 06, 2017 | 15.65 | 15.65 | 15.58 | 15.59 | 2,537 | -0.06(-0.38%) |
Jun 05, 2017 | 15.86 | 15.86 | 15.65 | 15.65 | 2,615 | -0.01(-0.06%) |
Jun 02, 2017 | 15.66 | 15.66 | 15.66 | 15.66 | 255 | -0.15(-0.95%) |
Jun 01, 2017 | 15.79 | 15.81 | 15.79 | 15.81 | 9,491 | +0.05(+0.32%) |
May 31, 2017 | 15.74 | 15.79 | 15.70 | 15.76 | 16,158 | -0.08(-0.51%) |
May 29, 2017 | 15.84 | 15.84 | 15.84 | 272 | +0.08(+0.51%) | |
May 26, 2017 | 15.80 | 15.80 | 15.76 | 15.76 | 311 | -0.11(-0.69%) |
May 25, 2017 | 15.90 | 15.90 | 15.86 | 15.87 | 5,214 | +0.01(+0.06%) |
May 24, 2017 | 15.84 | 15.87 | 15.83 | 15.86 | 1,019 | +0.02(+0.13%) |
May 23, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 3,251 | -0.02(-0.13%) |
May 19, 2017 | 15.73 | 15.86 | 15.73 | 15.86 | 550 | +0.08(+0.51%) |
May 18, 2017 | 16.03 | 16.03 | 15.78 | 15.78 | 1,697 | -0.16(-1.00%) |
May 17, 2017 | 16.00 | 16.03 | 15.86 | 15.94 | 11,504 | -0.06(-0.38%) |
May 16, 2017 | 16.03 | 16.04 | 16.00 | 16.00 | 3,284 | -0.03(-0.19%) |
May 15, 2017 | 15.98 | 16.05 | 15.98 | 16.03 | 10,058 | -0.01(-0.06%) |
May 12, 2017 | 16.07 | 16.07 | 16.04 | 16.04 | 9,638 | -0.03(-0.19%) |
May 11, 2017 | 16.14 | 16.14 | 16.07 | 16.07 | 1,379 | -0.03(-0.19%) |
May 10, 2017 | 16.11 | 16.11 | 16.10 | 16.10 | 3,398 | +0.00(+0.00%) |
May 09, 2017 | 16.10 | 16.10 | 16.10 | 16.10 | 500 | +0.13(+0.81%) |
May 05, 2017 | 15.97 | 15.97 | 15.97 | 54 | -0.07(-0.44%) | |
May 04, 2017 | 16.06 | 16.06 | 16.04 | 16.04 | 364 | -0.08(-0.50%) |
May 03, 2017 | 16.11 | 16.12 | 16.10 | 16.12 | 10,936 | -0.02(-0.12%) |
May 02, 2017 | 16.10 | 16.15 | 16.07 | 16.14 | 3,544 | -0.02(-0.12%) |
May 01, 2017 | 16.25 | 16.25 | 16.16 | 16.16 | 1,712 | -0.06(-0.37%) |
Apr 28, 2017 | 16.25 | 16.25 | 16.21 | 16.22 | 8,456 | -0.01(-0.06%) |
Apr 27, 2017 | 16.29 | 16.29 | 16.20 | 16.23 | 5,036 | -0.07(-0.43%) |
Apr 26, 2017 | 16.32 | 16.32 | 16.30 | 16.30 | 2,504 | -0.02(-0.12%) |
Apr 25, 2017 | 16.35 | 16.35 | 16.30 | 16.32 | 3,424 | +0.00(+0.00%) |
Apr 24, 2017 | 16.32 | 16.32 | 16.25 | 16.32 | 815 | +0.06(+0.37%) |
Apr 21, 2017 | 16.44 | 16.44 | 16.25 | 16.26 | 4,395 | -0.11(-0.67%) |
Apr 20, 2017 | 16.38 | 16.41 | 16.37 | 16.37 | 10,881 | +0.00(+0.00%) |
Apr 19, 2017 | 16.46 | 16.46 | 16.34 | 16.37 | 11,242 | +0.01(+0.06%) |
Apr 18, 2017 | 16.51 | 16.51 | 16.36 | 16.36 | 6,080 | -0.13(-0.79%) |
Apr 17, 2017 | 16.69 | 16.69 | 16.49 | 16.49 | 9,155 | -0.06(-0.36%) |
Apr 13, 2017 | 16.59 | 16.59 | 16.55 | 16.55 | 7,938 | +0.02(+0.12%) |
Apr 12, 2017 | 16.54 | 16.54 | 16.53 | 16.53 | 1,300 | -0.05(-0.30%) |
Apr 11, 2017 | 16.61 | 16.62 | 16.57 | 16.58 | 4,680 | -0.04(-0.24%) |
Apr 10, 2017 | 16.58 | 16.62 | 16.58 | 16.62 | 4,520 | +0.10(+0.61%) |
Apr 07, 2017 | 16.45 | 16.54 | 16.45 | 16.52 | 2,001 | +0.06(+0.36%) |
Apr 06, 2017 | 16.46 | 16.46 | 16.46 | 16.46 | 945 | +0.10(+0.61%) |
Apr 05, 2017 | 16.40 | 16.40 | 16.36 | 16.36 | 2,903 | +0.00(+0.00%) |
Apr 04, 2017 | 16.34 | 16.36 | 16.34 | 16.36 | 475 | +0.03(+0.18%) |
Apr 03, 2017 | 16.32 | 16.33 | 16.32 | 16.33 | 11,800 | +0.01(+0.06%) |
Mar 31, 2017 | 16.21 | 16.32 | 16.21 | 16.32 | 5,237 | +0.02(+0.12%) |
Mar 30, 2017 | 16.18 | 16.30 | 16.18 | 16.30 | 12,750 | +0.07(+0.43%) |
Mar 29, 2017 | 16.17 | 16.23 | 16.17 | 16.23 | 10,390 | +0.16(+1.00%) |
Mar 28, 2017 | 16.07 | 16.07 | 16.07 | 16.07 | 309 | -0.06(-0.37%) |
Mar 27, 2017 | 16.22 | 16.22 | 16.10 | 16.13 | 18,102 | -0.09(-0.55%) |
Mar 24, 2017 | 16.22 | 16.22 | 16.17 | 16.22 | 2,971 | +0.11(+0.68%) |
Mar 22, 2017 | 16.11 | 16.11 | 16.11 | 80 | -0.14(-0.86%) | |
Mar 21, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 8,338 | +0.01(+0.06%) |
Mar 20, 2017 | 16.31 | 16.31 | 16.24 | 16.24 | 2,571 | -0.06(-0.37%) |
Mar 17, 2017 | 16.32 | 16.32 | 16.30 | 16.30 | 705 | -0.06(-0.37%) |
Mar 16, 2017 | 16.45 | 16.45 | 16.36 | 16.36 | 6,112 | -0.01(-0.06%) |
Mar 15, 2017 | 16.38 | 16.38 | 16.37 | 16.37 | 600 | +0.01(+0.06%) |
Mar 14, 2017 | 16.37 | 16.37 | 16.36 | 16.36 | 391 | -0.04(-0.24%) |
Mar 13, 2017 | 16.36 | 16.40 | 16.36 | 16.40 | 1,452 | +0.10(+0.61%) |
Mar 10, 2017 | 16.25 | 16.30 | 16.25 | 16.30 | 431 | +0.09(+0.52%) |
Mar 09, 2017 | 16.19 | 16.21 | 16.19 | 16.21 | 4,239 | +0.09(+0.53%) |
Mar 08, 2017 | 16.20 | 16.20 | 16.11 | 16.13 | 3,235 | -0.02(-0.12%) |
Mar 07, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 175 | +0.10(+0.62%) |
Mar 03, 2017 | 16.05 | 16.05 | 16.05 | 15 | -0.08(-0.50%) | |
Mar 02, 2017 | 16.09 | 16.09 | 16.09 | 16.13 | 1,075 | +0.09(+0.56%) |
Mar 01, 2017 | 16.08 | 16.09 | 16.04 | 16.04 | 2,429 | +0.01(+0.06%) |
Feb 28, 2017 | 16.14 | 16.14 | 16.03 | 16.03 | 3,042 | -0.12(-0.74%) |
Feb 27, 2017 | 16.25 | 16.25 | 16.18 | 16.15 | 6,986 | -0.07(-0.43%) |
Feb 24, 2017 | 16.28 | 16.28 | 16.22 | 16.22 | 7,650 | +0.00(+0.00%) |
Feb 23, 2017 | 16.30 | 16.30 | 16.19 | 16.22 | 3,296 | -0.04(-0.25%) |
Feb 22, 2017 | 16.21 | 16.26 | 16.19 | 16.26 | 22,774 | +0.15(+0.93%) |
Feb 21, 2017 | 16.05 | 16.12 | 16.05 | 16.11 | 7,485 | +0.11(+0.69%) |
Feb 17, 2017 | 16.00 | 16.00 | 16.00 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 15.95 | 16.00 | 15.95 | 15.99 | 2,315 | +0.04(+0.25%) |
Feb 15, 2017 | 16.03 | 16.03 | 15.88 | 15.95 | 5,364 | +0.05(+0.31%) |
Feb 14, 2017 | 16.00 | 16.00 | 15.90 | 15.90 | 33,455 | +0.00(+0.00%) |
Feb 13, 2017 | 15.90 | 15.90 | 15.90 | 15.90 | 462 | -0.06(-0.38%) |
Feb 10, 2017 | 16.00 | 16.01 | 15.96 | 15.96 | 5,288 | -0.03(-0.19%) |
Feb 09, 2017 | 15.94 | 15.99 | 15.91 | 15.99 | 6,172 | +0.09(+0.57%) |
Feb 08, 2017 | 15.89 | 15.95 | 15.89 | 15.90 | 1,393 | -0.08(-0.50%) |
Feb 07, 2017 | 16.08 | 16.08 | 15.96 | 15.98 | 27,193 | +0.06(+0.38%) |
Feb 06, 2017 | 16.03 | 16.03 | 15.90 | 15.92 | 3,006 | -0.02(-0.13%) |
Feb 03, 2017 | 15.93 | 15.94 | 15.92 | 15.94 | 865 | +0.11(+0.69%) |
Feb 02, 2017 | 15.82 | 15.85 | 15.78 | 15.83 | 6,864 | -0.01(-0.06%) |
Feb 01, 2017 | 15.80 | 15.84 | 15.80 | 15.84 | 2,390 | +0.04(+0.25%) |
Jan 31, 2017 | 15.86 | 15.86 | 15.80 | 15.80 | 3,839 | +0.01(+0.06%) |
Jan 30, 2017 | 15.79 | 15.79 | 15.79 | 15.79 | 157 | +0.09(+0.57%) |
Jan 27, 2017 | 15.62 | 15.75 | 15.62 | 15.70 | 4,847 | +0.05(+0.32%) |
Jan 26, 2017 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | -0.02(-0.13%) |
Jan 25, 2017 | 15.65 | 15.71 | 15.63 | 15.67 | 1,519 | +0.14(+0.90%) |
Jan 24, 2017 | 15.49 | 15.53 | 15.49 | 15.53 | 1,080 | +0.03(+0.19%) |
Jan 23, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 600 | +0.06(+0.39%) |
Jan 20, 2017 | 15.45 | 15.45 | 15.44 | 15.44 | 3,055 | +0.02(+0.13%) |
Jan 19, 2017 | 15.41 | 15.42 | 15.41 | 15.42 | 2,411 | +0.03(+0.19%) |
Jan 18, 2017 | 15.46 | 15.46 | 15.39 | 15.39 | 669 | -0.09(-0.58%) |
Jan 17, 2017 | 15.45 | 15.48 | 15.45 | 15.48 | 1,200 | +0.07(+0.45%) |
Jan 16, 2017 | 15.41 | 15.41 | 15.41 | 15.41 | 300 | -0.04(-0.26%) |
Jan 13, 2017 | 15.28 | 15.45 | 15.28 | 15.45 | 1,300 | +0.14(+0.91%) |
Jan 12, 2017 | 15.31 | 15.31 | 15.31 | 15.31 | 842 | -0.01(-0.07%) |
Jan 11, 2017 | 15.34 | 15.34 | 15.27 | 15.32 | 8,756 | +0.02(+0.13%) |
Jan 10, 2017 | 15.27 | 15.30 | 15.27 | 15.30 | 796 | +0.06(+0.39%) |
Jan 09, 2017 | 15.39 | 15.39 | 15.24 | 15.24 | 2,240 | -0.10(-0.65%) |
Jan 06, 2017 | 15.30 | 15.34 | 15.30 | 15.34 | 7,748 | +0.09(+0.59%) |
Jan 05, 2017 | 15.27 | 15.27 | 15.25 | 15.25 | 448 | +0.07(+0.46%) |
Jan 04, 2017 | 15.17 | 15.21 | 15.17 | 15.18 | 25,530 | +0.18(+1.20%) |
Jan 03, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 | +0.00(+0.00%) |
Dec 30, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.25(+1.69%) | |
Dec 23, 2016 | 14.75 | 14.75 | 14.75 | 2,910 | -0.12(-0.81%) | |
Dec 22, 2016 | 14.91 | 14.94 | 14.87 | 14.87 | 8,995 | +0.04(+0.27%) |
Dec 21, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 290 | +0.15(+1.02%) |
Dec 20, 2016 | 14.75 | 14.75 | 14.68 | 14.68 | 5,800 | -0.12(-0.81%) |
Dec 16, 2016 | 14.80 | 14.80 | 14.80 | 128 | +0.11(+0.75%) | |
Dec 15, 2016 | 14.57 | 14.69 | 14.57 | 14.69 | 1,482 | +0.25(+1.73%) |
Dec 13, 2016 | 14.44 | 14.44 | 14.44 | 0 | -0.01(-0.07%) | |
Dec 12, 2016 | 14.45 | 14.45 | 14.45 | 14.45 | 925 | +0.09(+0.63%) |
Dec 09, 2016 | 14.32 | 14.36 | 14.32 | 14.36 | 6,705 | -0.01(-0.07%) |
Dec 08, 2016 | 14.38 | 14.38 | 14.36 | 14.37 | 2,711 | -0.03(-0.21%) |
Dec 07, 2016 | 14.48 | 14.48 | 14.40 | 14.40 | 1,207 | -0.10(-0.69%) |
Dec 06, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 202 | +0.04(+0.28%) |
Dec 05, 2016 | 14.66 | 14.66 | 14.46 | 14.46 | 4,034 | -0.02(-0.14%) |
Dec 02, 2016 | 14.67 | 14.67 | 14.48 | 14.48 | 3,935 | -0.04(-0.28%) |
Dec 01, 2016 | 14.51 | 14.59 | 14.51 | 14.52 | 10,474 | +0.08(+0.55%) |
Nov 30, 2016 | 14.48 | 14.48 | 14.41 | 14.44 | 15,417 | -0.01(-0.07%) |
Nov 29, 2016 | 14.49 | 14.49 | 14.37 | 14.45 | 113,423 | +0.04(+0.28%) |
Nov 28, 2016 | 14.42 | 14.42 | 14.39 | 14.41 | 6,600 | +0.00(+0.00%) |
Nov 25, 2016 | 14.38 | 14.41 | 14.38 | 14.41 | 1,768 | +0.02(+0.14%) |
Nov 24, 2016 | 14.43 | 14.44 | 14.38 | 14.39 | 4,700 | +0.04(+0.28%) |
Nov 23, 2016 | 14.43 | 14.48 | 14.35 | 14.35 | 2,000 | +0.00(+0.00%) |
Nov 22, 2016 | 14.36 | 14.38 | 14.33 | 14.35 | 7,830 | -0.01(-0.07%) |
Nov 21, 2016 | 14.38 | 14.39 | 14.36 | 14.36 | 2,043 | +0.03(+0.21%) |
Nov 18, 2016 | 14.35 | 14.35 | 14.33 | 14.33 | 650 | +0.06(+0.42%) |
Nov 17, 2016 | 14.25 | 14.27 | 14.25 | 14.27 | 1,697 | -0.01(-0.07%) |
Nov 16, 2016 | 14.38 | 14.40 | 14.28 | 14.28 | 6,676 | -0.22(-1.52%) |
Nov 15, 2016 | 14.52 | 14.57 | 14.50 | 14.50 | 2,430 | -0.24(-1.63%) |
Nov 14, 2016 | 14.74 | 14.74 | 14.74 | 14.74 | 587 | +0.07(+0.48%) |
Nov 11, 2016 | 14.76 | 14.76 | 14.61 | 14.67 | 1,785 | +0.08(+0.55%) |
Nov 10, 2016 | 14.49 | 14.60 | 14.49 | 14.59 | 2,776 | +0.11(+0.76%) |
Nov 09, 2016 | 14.49 | 14.49 | 14.48 | 14.48 | 2,258 | -0.03(-0.21%) |
Nov 08, 2016 | 14.51 | 14.51 | 14.51 | 14.51 | 1,060 | +0.00(+0.00%) |
Nov 07, 2016 | 14.51 | 14.51 | 14.50 | 14.51 | 23,602 | +0.00(+0.00%) |
Nov 04, 2016 | 14.53 | 14.54 | 14.51 | 14.51 | 5,700 | -0.07(-0.48%) |
Nov 03, 2016 | 14.51 | 14.58 | 14.51 | 14.58 | 1,605 | +0.05(+0.34%) |
Nov 02, 2016 | 14.52 | 14.53 | 14.52 | 14.53 | 451 | -0.47(-3.13%) |
Nov 01, 2016 | 14.64 | 15.00 | 14.57 | 15.00 | 27,200 | +0.49(+3.38%) |
Oct 28, 2016 | 14.51 | 14.51 | 14.51 | 0 | +0.01(+0.07%) | |
Oct 27, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 400 | +0.01(+0.07%) |
Oct 26, 2016 | 14.48 | 14.49 | 14.48 | 14.49 | 600 | -0.04(-0.28%) |
Oct 25, 2016 | 14.52 | 14.53 | 14.52 | 14.53 | 544 | -0.01(-0.07%) |
Oct 24, 2016 | 14.59 | 14.60 | 14.51 | 14.54 | 2,700 | -0.09(-0.62%) |
Oct 20, 2016 | 14.63 | 14.63 | 14.63 | 0 | +0.13(+0.90%) | |
Oct 19, 2016 | 14.40 | 14.50 | 14.40 | 14.50 | 1,300 | +0.01(+0.07%) |
Oct 18, 2016 | 14.50 | 14.50 | 14.49 | 14.49 | 15,310 | +0.00(+0.00%) |
Oct 17, 2016 | 14.39 | 14.49 | 14.39 | 14.49 | 200 | +0.28(+1.97%) |
Oct 13, 2016 | 14.21 | 14.21 | 14.21 | 85 | +0.00(+0.00%) | |
Oct 12, 2016 | 14.19 | 14.21 | 14.16 | 14.21 | 1,410 | -0.02(-0.14%) |
Oct 11, 2016 | 14.16 | 14.23 | 14.16 | 14.23 | 525 | +0.02(+0.14%) |
Oct 07, 2016 | 14.21 | 14.21 | 14.21 | 0 | +0.03(+0.21%) | |
Oct 06, 2016 | 14.09 | 14.18 | 14.09 | 14.18 | 2,600 | +0.03(+0.21%) |
Oct 05, 2016 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | +0.03(+0.21%) |
Oct 04, 2016 | 14.18 | 14.18 | 14.12 | 14.12 | 1,800 | -0.10(-0.70%) |
Oct 03, 2016 | 14.21 | 14.22 | 14.21 | 14.22 | 1,979 | +0.02(+0.14%) |
Sep 30, 2016 | 14.21 | 14.21 | 14.20 | 14.20 | 1,168 | +0.05(+0.35%) |
Sep 29, 2016 | 14.15 | 14.16 | 14.14 | 14.15 | 700 | -0.01(-0.07%) |
Sep 28, 2016 | 14.16 | 14.16 | 14.15 | 14.16 | 4,500 | +0.00(+0.00%) |
Sep 27, 2016 | 14.11 | 14.16 | 14.10 | 14.16 | 1,600 | -0.08(-0.56%) |
Sep 26, 2016 | 14.22 | 14.24 | 14.21 | 14.24 | 7,925 | -0.01(-0.07%) |
Sep 23, 2016 | 14.29 | 14.29 | 14.24 | 14.25 | 1,434 | +0.02(+0.14%) |
Sep 22, 2016 | 14.21 | 14.23 | 14.21 | 14.23 | 1,900 | +0.02(+0.14%) |
Sep 21, 2016 | 14.19 | 14.22 | 14.19 | 14.21 | 2,600 | +0.08(+0.57%) |
Sep 20, 2016 | 14.13 | 14.13 | 14.13 | 14.13 | 100 | -0.05(-0.35%) |
Sep 19, 2016 | 14.18 | 14.18 | 14.18 | 14.18 | 400 | +0.03(+0.21%) |
Sep 16, 2016 | 14.14 | 14.15 | 14.14 | 14.15 | 1,200 | +0.05(+0.35%) |
Sep 15, 2016 | 14.19 | 14.20 | 14.10 | 14.10 | 11,154 | -0.02(-0.14%) |
Sep 14, 2016 | 14.25 | 14.25 | 14.11 | 14.12 | 4,952 | +0.02(+0.14%) |
Sep 13, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 212 | -0.05(-0.35%) |
Sep 12, 2016 | 14.14 | 14.15 | 14.14 | 14.15 | 755 | -0.06(-0.42%) |
Sep 09, 2016 | 14.30 | 14.30 | 14.20 | 14.21 | 3,700 | -0.04(-0.28%) |
Sep 08, 2016 | 14.18 | 14.25 | 14.18 | 14.25 | 1,002 | +0.07(+0.49%) |
Sep 07, 2016 | 14.32 | 14.32 | 14.11 | 14.18 | 2,772 | -0.05(-0.35%) |
Sep 06, 2016 | 14.31 | 14.31 | 14.23 | 14.23 | 4,185 | -0.10(-0.70%) |
Sep 02, 2016 | 14.33 | 14.33 | 14.33 | 0 | +0.01(+0.07%) | |
Sep 01, 2016 | 14.34 | 14.34 | 14.28 | 14.32 | 1,660 | -0.01(-0.07%) |
Aug 31, 2016 | 14.36 | 14.37 | 14.33 | 14.33 | 17,898 | -0.14(-0.97%) |
Aug 29, 2016 | 14.47 | 14.47 | 14.47 | 28 | +0.08(+0.56%) | |
Aug 26, 2016 | 14.36 | 14.39 | 14.36 | 14.39 | 900 | +0.01(+0.07%) |
Aug 24, 2016 | 14.38 | 14.38 | 14.38 | 0 | -0.10(-0.69%) | |
Aug 23, 2016 | 14.50 | 14.51 | 14.46 | 14.48 | 1,800 | -0.05(-0.34%) |
Aug 22, 2016 | 14.52 | 14.53 | 14.51 | 14.53 | 2,236 | +0.02(+0.14%) |
Aug 18, 2016 | 14.51 | 14.51 | 14.51 | 10 | +0.00(+0.00%) | |
Aug 17, 2016 | 14.51 | 14.51 | 14.51 | 14.51 | 500 | -0.04(-0.27%) |
Aug 16, 2016 | 14.50 | 14.55 | 14.50 | 14.55 | 2,899 | +0.00(+0.00%) |
Aug 15, 2016 | 14.50 | 14.55 | 14.50 | 14.55 | 1,818 | +0.05(+0.34%) |
Aug 12, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 109 | -0.03(-0.21%) |
Aug 11, 2016 | 14.54 | 14.54 | 14.52 | 14.53 | 8,125 | -0.07(-0.48%) |
Aug 10, 2016 | 14.59 | 14.60 | 14.59 | 14.60 | 1,600 | +0.00(+0.00%) |
Aug 09, 2016 | 14.59 | 14.60 | 14.59 | 14.60 | 2,000 | +0.03(+0.21%) |
Aug 08, 2016 | 14.38 | 14.57 | 14.38 | 14.57 | 10,297 | +0.23(+1.60%) |
Aug 05, 2016 | 14.34 | 14.34 | 14.34 | 14.34 | 380 | +0.00(+0.00%) |
Aug 04, 2016 | 14.32 | 14.34 | 14.32 | 14.34 | 3,107 | +0.15(+1.06%) |
Aug 02, 2016 | 14.19 | 14.19 | 14.19 | 0 | +0.02(+0.14%) | |
Jul 29, 2016 | 14.17 | 14.17 | 14.17 | 0 | +0.03(+0.21%) | |
Jul 28, 2016 | 14.17 | 14.20 | 14.14 | 14.14 | 3,300 | +0.01(+0.07%) |
Jul 25, 2016 | 14.13 | 14.13 | 14.13 | 0 | -0.03(-0.21%) | |
Jul 22, 2016 | 14.12 | 14.16 | 14.12 | 14.16 | 2,272 | +0.07(+0.50%) |
Jul 21, 2016 | 13.91 | 14.09 | 13.91 | 14.09 | 5,110 | +0.01(+0.07%) |
Jul 20, 2016 | 13.97 | 14.09 | 13.97 | 14.08 | 3,957 | +0.15(+1.08%) |
Jul 15, 2016 | 13.93 | 13.93 | 13.93 | 0 | +0.02(+0.14%) | |
Jul 14, 2016 | 13.90 | 13.91 | 13.90 | 13.91 | 2,341 | +0.09(+0.65%) |
Jul 12, 2016 | 13.82 | 13.82 | 13.82 | 0 | +0.10(+0.73%) | |
Jul 11, 2016 | 13.71 | 13.72 | 13.71 | 13.72 | 2,433 | +0.06(+0.44%) |
Jul 08, 2016 | 13.63 | 13.65 | 13.66 | 3,789 | +0.03(+0.22%) | |
Jul 07, 2016 | 13.62 | 13.63 | 13.62 | 13.63 | 400 | -0.12(-0.87%) |