Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.31 | 16.65 | 16.31 | 16.52 | 1,061,932 | +0.25(+1.54%) |
Jan 30, 2017 | 16.64 | 16.67 | 16.20 | 16.27 | 1,248,284 | -0.36(-2.15%) |
Jan 27, 2017 | 17.29 | 17.29 | 16.60 | 16.62 | 1,004,518 | -0.60(-3.49%) |
Jan 26, 2017 | 17.20 | 17.30 | 17.10 | 17.23 | 879,416 | +0.02(+0.12%) |
Jan 25, 2017 | 17.29 | 17.40 | 17.16 | 17.20 | 1,101,940 | -0.08(-0.45%) |
Jan 24, 2017 | 17.23 | 17.35 | 17.14 | 17.28 | 979,110 | +0.06(+0.37%) |
Jan 23, 2017 | 17.14 | 17.35 | 17.10 | 17.22 | 1,370,586 | +0.15(+0.87%) |
Jan 20, 2017 | 17.01 | 17.18 | 16.96 | 17.07 | 843,552 | +0.05(+0.29%) |
Jan 19, 2017 | 17.12 | 17.12 | 16.93 | 17.02 | 719,557 | -0.17(-0.99%) |
Jan 18, 2017 | 17.09 | 17.35 | 17.06 | 17.19 | 602,773 | +0.10(+0.58%) |
Jan 17, 2017 | 16.99 | 17.17 | 16.93 | 17.09 | 705,988 | +0.13(+0.75%) |
Jan 13, 2017 | 16.96 | 16.96 | 16.96 | 0 | +0.07(+0.42%) | |
Jan 12, 2017 | 16.93 | 16.93 | 16.72 | 16.89 | 1,012,386 | +0.03(+0.17%) |
Jan 11, 2017 | 16.91 | 17.01 | 16.85 | 16.86 | 1,397,434 | -0.04(-0.25%) |
Jan 10, 2017 | 17.03 | 17.08 | 16.86 | 16.91 | 998,173 | -0.09(-0.54%) |
Jan 09, 2017 | 17.42 | 17.44 | 16.98 | 17.00 | 1,762,834 | -0.34(-1.97%) |
Jan 06, 2017 | 17.25 | 17.41 | 17.12 | 17.34 | 1,198,310 | +0.13(+0.78%) |
Jan 05, 2017 | 17.06 | 17.30 | 16.91 | 17.20 | 1,515,863 | +0.15(+0.87%) |
Jan 04, 2017 | 16.91 | 17.11 | 16.87 | 17.05 | 2,313,002 | +0.21(+1.27%) |
Jan 03, 2017 | 17.05 | 17.10 | 16.74 | 16.84 | 990,402 | -0.11(-0.67%) |
Dec 30, 2016 | 16.96 | 16.96 | 16.96 | 0 | +0.26(+1.57%) | |
Dec 29, 2016 | 16.55 | 16.80 | 16.52 | 16.69 | 893,914 | +0.18(+1.08%) |
Dec 28, 2016 | 16.69 | 16.71 | 16.43 | 16.52 | 896,553 | -0.12(-0.70%) |
Dec 27, 2016 | 16.65 | 16.73 | 16.54 | 16.63 | 647,630 | +0.02(+0.13%) |
Dec 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | +0.21(+1.29%) | |
Dec 22, 2016 | 16.41 | 16.48 | 16.24 | 16.40 | 1,887,935 | -0.06(-0.39%) |
Dec 21, 2016 | 16.70 | 16.87 | 16.45 | 16.46 | 1,395,756 | -0.29(-1.73%) |
Dec 20, 2016 | 16.65 | 16.88 | 16.60 | 16.75 | 862,223 | +0.10(+0.59%) |
Dec 19, 2016 | 16.37 | 16.67 | 16.33 | 16.65 | 1,055,646 | +0.40(+2.44%) |
Dec 16, 2016 | 16.21 | 16.47 | 16.18 | 16.26 | 3,515,962 | +0.17(+1.05%) |
Dec 15, 2016 | 16.10 | 16.26 | 16.00 | 16.09 | 1,074,671 | -0.01(-0.04%) |
Dec 14, 2016 | 16.82 | 16.83 | 16.09 | 16.09 | 1,249,053 | -0.67(-4.00%) |
Dec 13, 2016 | 16.82 | 16.84 | 16.65 | 16.77 | 1,342,538 | +0.00(+0.00%) |
Dec 12, 2016 | 16.74 | 16.86 | 16.72 | 16.77 | 1,818,078 | +0.01(+0.08%) |
Dec 09, 2016 | 16.66 | 16.84 | 16.65 | 16.75 | 1,518,333 | +0.08(+0.51%) |
Dec 08, 2016 | 16.58 | 16.83 | 16.54 | 16.67 | 1,414,164 | +0.00(+0.00%) |
Dec 07, 2016 | 16.52 | 16.79 | 16.52 | 16.67 | 1,795,701 | +0.21(+1.29%) |
Dec 06, 2016 | 16.53 | 16.67 | 16.41 | 16.45 | 1,155,921 | -0.08(-0.47%) |
Dec 05, 2016 | 16.60 | 16.66 | 16.38 | 16.53 | 806,058 | -0.02(-0.13%) |
Dec 02, 2016 | 16.45 | 16.79 | 16.45 | 16.55 | 601,824 | +0.24(+1.47%) |
Dec 01, 2016 | 16.74 | 16.77 | 16.26 | 16.31 | 1,215,920 | -0.37(-2.24%) |
Nov 30, 2016 | 16.72 | 16.87 | 16.54 | 16.69 | 1,604,465 | -0.17(-1.01%) |
Nov 29, 2016 | 16.67 | 17.01 | 16.67 | 16.86 | 673,160 | +0.18(+1.06%) |
Nov 28, 2016 | 16.66 | 16.87 | 16.63 | 16.68 | 631,049 | +0.10(+0.62%) |
Nov 25, 2016 | 16.44 | 16.69 | 16.40 | 16.58 | 253,182 | +0.19(+1.16%) |
Nov 23, 2016 | 16.39 | 16.39 | 16.39 | 0 | -0.09(-0.56%) | |
Nov 22, 2016 | 16.24 | 16.48 | 16.15 | 16.48 | 794,426 | +0.34(+2.09%) |
Nov 21, 2016 | 16.05 | 16.28 | 16.04 | 16.14 | 1,140,393 | +0.17(+1.06%) |
Nov 18, 2016 | 15.76 | 16.04 | 15.76 | 15.97 | 745,815 | +0.24(+1.52%) |
Nov 17, 2016 | 15.78 | 16.01 | 15.73 | 15.73 | 408,923 | -0.04(-0.27%) |
Nov 16, 2016 | 15.63 | 15.80 | 15.56 | 15.78 | 676,459 | +0.11(+0.72%) |
Nov 15, 2016 | 16.28 | 16.28 | 15.57 | 15.66 | 1,123,672 | -0.01(-0.04%) |
Nov 14, 2016 | 15.33 | 15.71 | 15.26 | 15.67 | 1,048,840 | +0.32(+2.06%) |
Nov 11, 2016 | 15.16 | 15.57 | 15.14 | 15.35 | 810,760 | +0.20(+1.35%) |
Nov 10, 2016 | 15.61 | 15.68 | 14.96 | 15.15 | 1,030,915 | -0.49(-3.10%) |
Nov 09, 2016 | 15.43 | 15.83 | 15.33 | 15.64 | 1,047,456 | -0.38(-2.37%) |
Nov 08, 2016 | 15.80 | 16.09 | 15.78 | 16.02 | 602,109 | +0.13(+0.84%) |
Nov 07, 2016 | 15.59 | 15.90 | 15.57 | 15.88 | 502,993 | +0.44(+2.82%) |
Nov 04, 2016 | 15.28 | 15.52 | 14.92 | 15.45 | 926,349 | +0.18(+1.20%) |
Nov 03, 2016 | 15.57 | 15.57 | 15.22 | 15.26 | 879,391 | -0.30(-1.94%) |
Nov 02, 2016 | 15.78 | 15.86 | 15.56 | 15.57 | 525,213 | -0.23(-1.43%) |
Nov 01, 2016 | 16.18 | 16.23 | 15.64 | 15.79 | 823,243 | -0.44(-2.69%) |
Oct 31, 2016 | 15.99 | 16.26 | 15.90 | 16.23 | 483,661 | +0.32(+1.99%) |
Oct 28, 2016 | 15.86 | 16.02 | 15.76 | 15.91 | 558,758 | +0.04(+0.22%) |
Oct 27, 2016 | 16.32 | 16.32 | 15.83 | 15.87 | 624,427 | -0.41(-2.52%) |
Oct 26, 2016 | 16.45 | 16.45 | 16.17 | 16.29 | 345,714 | -0.24(-1.44%) |
Oct 25, 2016 | 16.45 | 16.54 | 16.42 | 16.52 | 656,549 | +0.01(+0.08%) |
Oct 24, 2016 | 16.48 | 16.71 | 16.38 | 16.51 | 558,557 | +0.07(+0.43%) |
Oct 21, 2016 | 16.38 | 16.54 | 16.38 | 16.44 | 413,634 | -0.04(-0.25%) |
Oct 20, 2016 | 16.44 | 16.59 | 16.32 | 16.48 | 488,608 | +0.04(+0.21%) |
Oct 19, 2016 | 16.40 | 16.52 | 16.32 | 16.45 | 393,122 | +0.03(+0.17%) |
Oct 18, 2016 | 16.38 | 16.58 | 16.34 | 16.42 | 476,588 | +0.16(+0.99%) |
Oct 17, 2016 | 16.25 | 16.38 | 16.20 | 16.26 | 619,288 | +0.06(+0.35%) |
Oct 14, 2016 | 16.53 | 16.53 | 16.10 | 16.20 | 850,241 | +0.06(+0.39%) |
Oct 13, 2016 | 15.80 | 16.45 | 15.80 | 16.14 | 1,189,307 | +0.28(+1.76%) |
Oct 12, 2016 | 15.71 | 15.92 | 15.68 | 15.86 | 432,472 | +0.18(+1.12%) |
Oct 11, 2016 | 15.84 | 15.91 | 15.60 | 15.68 | 534,146 | -0.18(-1.15%) |
Oct 10, 2016 | 15.57 | 15.88 | 15.55 | 15.87 | 1,019,401 | +0.32(+2.07%) |
Oct 07, 2016 | 15.63 | 15.85 | 15.47 | 15.54 | 1,130,290 | -0.02(-0.13%) |
Oct 06, 2016 | 15.60 | 15.61 | 15.32 | 15.56 | 2,257,412 | -0.16(-1.02%) |
Oct 05, 2016 | 16.44 | 16.46 | 15.71 | 15.73 | 1,298,577 | -0.62(-3.77%) |
Oct 04, 2016 | 16.82 | 16.82 | 16.29 | 16.34 | 620,296 | -0.50(-2.95%) |
Oct 03, 2016 | 17.08 | 17.08 | 16.75 | 16.84 | 547,428 | -0.31(-1.84%) |
Sep 30, 2016 | 17.15 | 17.33 | 17.04 | 17.15 | 661,867 | +0.01(+0.04%) |
Sep 29, 2016 | 17.26 | 17.33 | 17.07 | 17.15 | 409,490 | -0.26(-1.49%) |
Sep 28, 2016 | 17.15 | 17.41 | 17.04 | 17.41 | 649,568 | +0.29(+1.70%) |
Sep 27, 2016 | 17.38 | 17.41 | 17.04 | 17.11 | 684,857 | -0.20(-1.13%) |
Sep 26, 2016 | 17.23 | 17.40 | 17.19 | 17.31 | 395,339 | +0.05(+0.28%) |
Sep 23, 2016 | 17.16 | 17.33 | 16.99 | 17.26 | 453,165 | +0.06(+0.32%) |
Sep 22, 2016 | 17.11 | 17.30 | 17.09 | 17.20 | 634,667 | +0.25(+1.48%) |
Sep 21, 2016 | 16.57 | 16.97 | 16.26 | 16.95 | 895,930 | +0.42(+2.57%) |
Sep 20, 2016 | 16.56 | 16.58 | 16.45 | 16.53 | 489,406 | +0.09(+0.55%) |
Sep 19, 2016 | 16.20 | 16.47 | 16.19 | 16.44 | 492,263 | +0.23(+1.42%) |
Sep 16, 2016 | 16.01 | 16.22 | 15.90 | 16.21 | 1,585,001 | +0.20(+1.26%) |
Sep 15, 2016 | 15.97 | 16.11 | 15.86 | 16.01 | 1,156,705 | +0.06(+0.35%) |
Sep 14, 2016 | 15.99 | 16.07 | 15.90 | 15.95 | 654,422 | +0.02(+0.13%) |
Sep 13, 2016 | 16.50 | 16.50 | 15.80 | 15.93 | 1,120,179 | -0.65(-3.91%) |
Sep 12, 2016 | 16.46 | 16.69 | 16.35 | 16.58 | 671,782 | +0.03(+0.17%) |
Sep 09, 2016 | 17.23 | 17.29 | 16.51 | 16.55 | 992,277 | -0.86(-4.96%) |
Sep 08, 2016 | 17.47 | 17.49 | 17.29 | 17.41 | 478,115 | -0.13(-0.71%) |
Sep 07, 2016 | 17.41 | 17.55 | 17.40 | 17.54 | 631,915 | +0.13(+0.76%) |
Sep 06, 2016 | 17.42 | 17.52 | 17.36 | 17.41 | 523,316 | -0.01(-0.04%) |
Sep 02, 2016 | 17.29 | 17.41 | 17.41 | 17.41 | 880,765 | +0.22(+1.26%) |
Sep 01, 2016 | 17.26 | 17.28 | 17.09 | 17.20 | 442,800 | -0.10(-0.56%) |
Aug 31, 2016 | 17.25 | 17.37 | 17.19 | 17.30 | 812,680 | -0.01(-0.08%) |
Aug 30, 2016 | 17.34 | 17.34 | 17.15 | 17.31 | 356,183 | -0.02(-0.12%) |
Aug 29, 2016 | 17.07 | 17.34 | 17.07 | 17.33 | 522,202 | +0.34(+1.99%) |
Aug 26, 2016 | 17.24 | 17.29 | 16.86 | 16.99 | 659,960 | -0.24(-1.41%) |
Aug 25, 2016 | 16.87 | 17.25 | 16.87 | 17.23 | 561,244 | +0.34(+2.01%) |
Aug 24, 2016 | 17.01 | 17.01 | 16.73 | 16.89 | 342,671 | -0.15(-0.89%) |
Aug 23, 2016 | 16.98 | 17.08 | 16.92 | 17.05 | 541,220 | +0.15(+0.86%) |
Aug 22, 2016 | 16.84 | 16.96 | 16.82 | 16.90 | 354,296 | +0.05(+0.29%) |
Aug 19, 2016 | 16.90 | 16.91 | 16.75 | 16.85 | 497,499 | -0.04(-0.25%) |
Aug 18, 2016 | 16.93 | 17.02 | 16.78 | 16.89 | 741,537 | -0.03(-0.20%) |
Aug 17, 2016 | 16.83 | 16.98 | 16.51 | 16.93 | 1,306,816 | +0.00(+0.00%) |
Aug 16, 2016 | 16.98 | 16.98 | 16.76 | 16.93 | 598,348 | -0.06(-0.37%) |
Aug 15, 2016 | 17.07 | 17.19 | 16.98 | 16.99 | 430,877 | -0.08(-0.45%) |
Aug 12, 2016 | 17.07 | 17.30 | 17.01 | 17.07 | 374,858 | +0.06(+0.33%) |
Aug 11, 2016 | 17.17 | 17.19 | 16.92 | 17.01 | 508,473 | -0.14(-0.81%) |
Aug 10, 2016 | 17.28 | 17.35 | 17.01 | 17.15 | 791,395 | -0.10(-0.56%) |
Aug 09, 2016 | 16.96 | 17.26 | 16.88 | 17.25 | 757,969 | +0.30(+1.76%) |
Aug 08, 2016 | 17.15 | 17.15 | 16.86 | 16.95 | 1,074,108 | -0.15(-0.85%) |
Aug 05, 2016 | 17.33 | 17.39 | 17.05 | 17.10 | 908,458 | -0.21(-1.20%) |
Aug 04, 2016 | 17.17 | 17.35 | 17.07 | 17.30 | 2,300,151 | +0.18(+1.05%) |
Aug 03, 2016 | 17.33 | 17.43 | 16.82 | 17.12 | 1,420,041 | -0.16(-0.92%) |
Aug 02, 2016 | 17.56 | 17.60 | 17.20 | 17.28 | 806,525 | -0.30(-1.70%) |
Aug 01, 2016 | 17.58 | 17.65 | 17.49 | 17.58 | 832,318 | -0.01(-0.08%) |
Jul 29, 2016 | 17.28 | 17.69 | 17.28 | 17.59 | 827,014 | +0.30(+1.72%) |
Jul 28, 2016 | 17.01 | 17.38 | 16.97 | 17.30 | 832,119 | +0.26(+1.55%) |
Jul 27, 2016 | 17.10 | 17.22 | 16.81 | 17.03 | 623,088 | -0.13(-0.74%) |
Jul 26, 2016 | 17.25 | 17.31 | 17.10 | 17.16 | 581,553 | -0.10(-0.60%) |
Jul 25, 2016 | 17.29 | 17.44 | 17.06 | 17.26 | 482,141 | -0.01(-0.08%) |
Jul 22, 2016 | 17.05 | 17.44 | 17.05 | 17.28 | 720,109 | +0.16(+0.93%) |
Jul 21, 2016 | 17.12 | 17.15 | 16.96 | 17.12 | 507,068 | -0.02(-0.12%) |
Jul 20, 2016 | 17.06 | 17.14 | 16.96 | 17.14 | 644,994 | +0.07(+0.40%) |
Jul 19, 2016 | 16.98 | 17.09 | 16.79 | 17.07 | 603,204 | +0.10(+0.61%) |
Jul 18, 2016 | 16.70 | 16.99 | 16.70 | 16.97 | 1,010,258 | +0.03(+0.20%) |
Jul 15, 2016 | 16.54 | 16.93 | 16.35 | 16.93 | 4,501,832 | +0.46(+2.76%) |
Jul 14, 2016 | 16.67 | 16.76 | 16.47 | 16.48 | 669,743 | -0.27(-1.61%) |
Jul 13, 2016 | 16.77 | 16.87 | 16.68 | 16.75 | 699,771 | +0.05(+0.29%) |
Jul 12, 2016 | 16.62 | 16.81 | 16.53 | 16.70 | 699,362 | +0.00(+0.00%) |
Jul 11, 2016 | 16.56 | 16.82 | 16.39 | 16.70 | 854,504 | +0.17(+1.04%) |
Jul 08, 2016 | 16.32 | 16.55 | 16.19 | 16.53 | 1,095,703 | +0.34(+2.09%) |
Jul 07, 2016 | 16.60 | 16.60 | 16.11 | 16.19 | 1,017,670 | -0.44(-2.66%) |
Jul 06, 2016 | 16.58 | 16.64 | 16.42 | 16.63 | 707,330 | +0.03(+0.21%) |
Jul 05, 2016 | 16.37 | 16.60 | 16.28 | 16.60 | 654,480 | +0.21(+1.26%) |
Jul 01, 2016 | 16.51 | 16.39 | 16.39 | 16.39 | 995,460 | -0.04(-0.25%) |
Jun 30, 2016 | 16.37 | 16.44 | 16.24 | 16.43 | 914,914 | +0.08(+0.51%) |
Jun 29, 2016 | 16.06 | 16.40 | 15.98 | 16.35 | 725,990 | +0.40(+2.51%) |
Jun 28, 2016 | 15.73 | 15.96 | 15.59 | 15.95 | 826,247 | +0.35(+2.24%) |
Jun 27, 2016 | 15.91 | 15.91 | 15.49 | 15.60 | 1,139,852 | -0.34(-2.11%) |
Jun 24, 2016 | 15.42 | 15.99 | 15.29 | 15.93 | 5,020,042 | +0.12(+0.78%) |
Jun 23, 2016 | 15.84 | 15.91 | 15.73 | 15.81 | 621,552 | +0.06(+0.39%) |
Jun 22, 2016 | 15.84 | 15.87 | 15.72 | 15.75 | 405,404 | -0.09(-0.56%) |
Jun 21, 2016 | 15.76 | 15.96 | 15.60 | 15.84 | 703,023 | +0.08(+0.52%) |
Jun 20, 2016 | 15.76 | 15.90 | 15.73 | 15.76 | 578,507 | +0.07(+0.44%) |
Jun 17, 2016 | 15.78 | 15.78 | 15.56 | 15.69 | 1,035,054 | -0.09(-0.57%) |
Jun 16, 2016 | 15.40 | 15.78 | 15.31 | 15.78 | 917,396 | +0.24(+1.55%) |
Jun 15, 2016 | 15.25 | 15.61 | 15.22 | 15.54 | 776,704 | +0.29(+1.89%) |
Jun 14, 2016 | 15.31 | 15.31 | 15.11 | 15.25 | 713,012 | -0.09(-0.58%) |
Jun 13, 2016 | 15.41 | 15.69 | 15.31 | 15.34 | 652,395 | -0.26(-1.67%) |
Jun 10, 2016 | 15.47 | 15.71 | 15.47 | 15.60 | 508,685 | +0.00(+0.00%) |
Jun 09, 2016 | 15.45 | 15.66 | 15.41 | 15.60 | 1,617,393 | +0.13(+0.84%) |
Jun 08, 2016 | 15.17 | 15.49 | 15.14 | 15.47 | 669,546 | +0.30(+1.99%) |
Jun 07, 2016 | 15.03 | 15.25 | 15.03 | 15.17 | 482,499 | +0.12(+0.82%) |
Jun 06, 2016 | 15.06 | 15.19 | 14.98 | 15.04 | 573,275 | +0.00(+0.00%) |
Jun 03, 2016 | 15.03 | 15.07 | 14.93 | 15.04 | 466,232 | +0.12(+0.78%) |
Jun 02, 2016 | 14.73 | 14.96 | 14.69 | 14.92 | 680,046 | +0.19(+1.30%) |
Jun 01, 2016 | 14.66 | 14.74 | 14.56 | 14.73 | 758,684 | +0.08(+0.52%) |
May 31, 2016 | 14.73 | 14.75 | 14.59 | 14.66 | 811,715 | -0.04(-0.28%) |
May 27, 2016 | 14.58 | 14.70 | 14.70 | 14.70 | 626,789 | +0.08(+0.52%) |
May 26, 2016 | 14.27 | 14.67 | 14.26 | 14.62 | 1,006,021 | +0.32(+2.24%) |
May 25, 2016 | 14.31 | 14.38 | 14.17 | 14.30 | 529,951 | -0.03(-0.19%) |
May 24, 2016 | 14.26 | 14.43 | 14.17 | 14.33 | 739,507 | +0.17(+1.21%) |
May 23, 2016 | 14.08 | 14.19 | 14.00 | 14.16 | 670,997 | +0.12(+0.88%) |
May 20, 2016 | 13.97 | 14.13 | 13.90 | 14.04 | 673,572 | +0.14(+1.03%) |
May 19, 2016 | 13.95 | 14.04 | 13.74 | 13.89 | 603,259 | -0.16(-1.12%) |
May 18, 2016 | 14.21 | 14.30 | 13.88 | 14.05 | 544,792 | -0.21(-1.48%) |
May 17, 2016 | 14.54 | 14.55 | 14.17 | 14.26 | 744,988 | -0.31(-2.15%) |
May 16, 2016 | 14.52 | 14.73 | 14.50 | 14.58 | 578,549 | +0.05(+0.38%) |
May 13, 2016 | 14.47 | 14.56 | 14.34 | 14.52 | 440,813 | +0.03(+0.24%) |
May 12, 2016 | 14.35 | 14.56 | 14.28 | 14.49 | 703,050 | +0.14(+0.95%) |
May 11, 2016 | 14.54 | 14.66 | 14.24 | 14.35 | 623,260 | -0.26(-1.78%) |
May 10, 2016 | 14.62 | 14.75 | 14.47 | 14.61 | 932,105 | +0.01(+0.05%) |
May 09, 2016 | 14.43 | 14.71 | 14.43 | 14.60 | 834,089 | +0.18(+1.23%) |
May 06, 2016 | 14.11 | 14.44 | 14.00 | 14.43 | 785,358 | +0.32(+2.28%) |
May 05, 2016 | 13.98 | 14.30 | 13.98 | 14.11 | 726,358 | +0.13(+0.93%) |
May 04, 2016 | 13.71 | 14.15 | 13.67 | 13.98 | 1,394,043 | +0.31(+2.30%) |
May 03, 2016 | 13.80 | 13.80 | 13.57 | 13.66 | 536,772 | -0.18(-1.33%) |
May 02, 2016 | 13.67 | 13.88 | 13.65 | 13.85 | 455,220 | +0.22(+1.60%) |
Apr 29, 2016 | 13.79 | 13.87 | 13.51 | 13.63 | 489,851 | -0.21(-1.53%) |
Apr 28, 2016 | 13.84 | 14.00 | 13.80 | 13.84 | 356,802 | -0.07(-0.49%) |
Apr 27, 2016 | 13.89 | 13.95 | 13.75 | 13.91 | 314,009 | +0.02(+0.18%) |
Apr 26, 2016 | 13.76 | 14.00 | 13.75 | 13.88 | 469,333 | +0.13(+0.94%) |
Apr 25, 2016 | 13.54 | 13.75 | 13.54 | 13.75 | 436,310 | +0.20(+1.50%) |
Apr 22, 2016 | 13.45 | 13.66 | 13.45 | 13.55 | 453,216 | +0.14(+1.06%) |
Apr 21, 2016 | 13.73 | 13.79 | 13.30 | 13.41 | 863,404 | -0.30(-2.18%) |
Apr 20, 2016 | 14.03 | 14.08 | 13.69 | 13.71 | 677,455 | -0.35(-2.46%) |
Apr 19, 2016 | 13.98 | 14.10 | 13.95 | 14.05 | 411,360 | +0.09(+0.68%) |
Apr 18, 2016 | 13.88 | 13.97 | 13.81 | 13.96 | 442,821 | +0.01(+0.05%) |
Apr 15, 2016 | 13.80 | 14.03 | 13.79 | 13.95 | 907,290 | +0.14(+1.03%) |
Apr 14, 2016 | 13.86 | 13.92 | 13.74 | 13.81 | 550,366 | -0.05(-0.34%) |
Apr 13, 2016 | 13.81 | 13.91 | 13.73 | 13.86 | 587,260 | +0.04(+0.30%) |
Apr 12, 2016 | 13.62 | 13.88 | 13.43 | 13.81 | 1,101,817 | +0.24(+1.75%) |
Apr 11, 2016 | 13.47 | 13.69 | 13.47 | 13.58 | 750,813 | +0.14(+1.06%) |
Apr 08, 2016 | 13.36 | 13.50 | 13.31 | 13.43 | 638,617 | +0.14(+1.07%) |
Apr 07, 2016 | 13.39 | 13.45 | 13.18 | 13.29 | 853,000 | -0.15(-1.11%) |
Apr 06, 2016 | 13.41 | 13.48 | 13.34 | 13.44 | 353,010 | -0.02(-0.15%) |
Apr 05, 2016 | 13.54 | 13.60 | 13.34 | 13.46 | 1,540,147 | -0.10(-0.70%) |
Apr 04, 2016 | 13.70 | 13.79 | 13.55 | 13.56 | 609,619 | -0.18(-1.33%) |
Apr 01, 2016 | 13.72 | 13.79 | 13.62 | 13.74 | 742,051 | -0.08(-0.59%) |
Mar 31, 2016 | 13.63 | 13.94 | 13.45 | 13.82 | 934,818 | +0.21(+1.55%) |
Mar 30, 2016 | 13.54 | 13.69 | 13.37 | 13.61 | 809,428 | +0.05(+0.40%) |
Mar 29, 2016 | 13.17 | 13.58 | 13.11 | 13.56 | 948,608 | +0.38(+2.92%) |
Mar 28, 2016 | 13.11 | 13.26 | 13.06 | 13.17 | 526,888 | +0.09(+0.67%) |
Mar 24, 2016 | 13.04 | 13.08 | 13.08 | 13.08 | 530,953 | +0.00(+0.00%) |
Mar 23, 2016 | 13.17 | 13.33 | 13.06 | 13.08 | 700,021 | -0.10(-0.77%) |
Mar 22, 2016 | 12.96 | 13.33 | 12.90 | 13.19 | 912,308 | +0.19(+1.45%) |
Mar 21, 2016 | 13.26 | 13.29 | 12.97 | 13.00 | 588,902 | -0.26(-1.98%) |
Mar 18, 2016 | 13.33 | 13.42 | 13.14 | 13.26 | 1,196,923 | +0.01(+0.10%) |
Mar 17, 2016 | 12.75 | 13.30 | 12.69 | 13.25 | 916,623 | +0.50(+3.92%) |
Mar 16, 2016 | 12.55 | 12.86 | 12.53 | 12.75 | 633,592 | +0.17(+1.34%) |
Mar 15, 2016 | 12.65 | 12.69 | 12.52 | 12.58 | 459,040 | -0.17(-1.32%) |
Mar 14, 2016 | 12.78 | 12.82 | 12.64 | 12.75 | 553,014 | -0.07(-0.53%) |
Mar 11, 2016 | 12.42 | 12.84 | 12.42 | 12.81 | 1,282,599 | +0.09(+0.74%) |
Mar 10, 2016 | 13.03 | 13.11 | 12.54 | 12.72 | 902,441 | -0.29(-2.23%) |
Mar 09, 2016 | 12.76 | 13.10 | 12.73 | 13.01 | 1,383,126 | +0.25(+1.96%) |
Mar 08, 2016 | 13.03 | 13.06 | 12.75 | 12.76 | 1,024,544 | -0.30(-2.32%) |
Mar 07, 2016 | 12.65 | 13.14 | 12.63 | 13.06 | 1,306,482 | +0.34(+2.71%) |
Mar 04, 2016 | 12.69 | 12.75 | 12.61 | 12.72 | 993,181 | +0.03(+0.21%) |
Mar 03, 2016 | 12.48 | 12.70 | 12.42 | 12.69 | 1,183,036 | +0.24(+1.90%) |
Mar 02, 2016 | 12.32 | 12.48 | 12.18 | 12.46 | 1,141,356 | +0.40(+3.30%) |
Mar 01, 2016 | 11.92 | 12.15 | 11.92 | 12.06 | 937,602 | +0.21(+1.77%) |
Feb 29, 2016 | 11.69 | 11.98 | 11.67 | 11.85 | 1,185,115 | +0.24(+2.09%) |
Feb 26, 2016 | 11.37 | 11.98 | 11.35 | 11.61 | 1,664,164 | +0.36(+3.24%) |
Feb 25, 2016 | 10.84 | 11.36 | 10.80 | 11.24 | 920,676 | +0.46(+4.29%) |
Feb 24, 2016 | 10.81 | 10.88 | 10.62 | 10.78 | 679,786 | -0.12(-1.11%) |
Feb 23, 2016 | 10.85 | 11.07 | 10.85 | 10.90 | 597,684 | -0.01(-0.12%) |
Feb 22, 2016 | 11.03 | 11.12 | 10.89 | 10.91 | 510,047 | -0.04(-0.37%) |
Feb 19, 2016 | 10.60 | 11.07 | 10.58 | 10.95 | 1,457,466 | +0.28(+2.64%) |
Feb 18, 2016 | 10.67 | 10.75 | 10.41 | 10.67 | 484,202 | +0.01(+0.13%) |
Feb 17, 2016 | 10.61 | 10.88 | 10.52 | 10.66 | 1,865,735 | +0.07(+0.70%) |
Feb 16, 2016 | 10.34 | 10.59 | 10.28 | 10.59 | 1,122,238 | +0.33(+3.20%) |
Feb 12, 2016 | 10.12 | 10.26 | 10.26 | 10.26 | 1,462,762 | +0.15(+1.46%) |
Feb 11, 2016 | 10.30 | 10.30 | 10.04 | 10.11 | 1,222,732 | -0.27(-2.65%) |
Feb 10, 2016 | 10.28 | 10.61 | 10.27 | 10.38 | 695,119 | +0.16(+1.57%) |
Feb 09, 2016 | 10.43 | 10.52 | 10.16 | 10.22 | 1,427,514 | -0.34(-3.17%) |
Feb 08, 2016 | 11.23 | 11.25 | 10.41 | 10.56 | 1,485,347 | -0.73(-6.47%) |
Feb 05, 2016 | 11.38 | 11.42 | 11.29 | 11.29 | 1,332,663 | -0.13(-1.17%) |
Feb 04, 2016 | 11.39 | 11.56 | 11.36 | 11.42 | 715,513 | +0.01(+0.12%) |
Feb 03, 2016 | 11.38 | 11.50 | 11.28 | 11.41 | 644,685 | +0.05(+0.47%) |
Feb 02, 2016 | 11.44 | 11.47 | 11.18 | 11.36 | 576,671 | -0.09(-0.82%) |