Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.47 | 12.56 | 12.47 | 12.55 | 18,744 | +0.10(+0.80%) |
Apr 27, 2017 | 12.49 | 12.55 | 12.45 | 12.45 | 14,325 | -0.09(-0.72%) |
Apr 26, 2017 | 12.54 | 12.54 | 12.45 | 12.54 | 24,946 | +0.00(+0.00%) |
Apr 25, 2017 | 12.56 | 12.56 | 12.42 | 12.54 | 18,068 | -0.01(-0.08%) |
Apr 24, 2017 | 12.63 | 12.63 | 12.54 | 12.55 | 16,153 | -0.10(-0.79%) |
Apr 21, 2017 | 12.65 | 12.65 | 12.56 | 12.65 | 13,786 | +0.05(+0.40%) |
Apr 20, 2017 | 12.62 | 12.62 | 12.54 | 12.60 | 21,066 | +0.01(+0.08%) |
Apr 19, 2017 | 12.59 | 12.59 | 12.55 | 12.59 | 8,469 | +0.00(+0.00%) |
Apr 18, 2017 | 12.57 | 12.59 | 12.54 | 12.59 | 13,260 | +0.06(+0.48%) |
Apr 17, 2017 | 12.57 | 12.57 | 12.50 | 12.53 | 10,749 | -0.02(-0.12%) |
Apr 13, 2017 | 12.53 | 12.57 | 12.51 | 12.54 | 25,036 | +0.03(+0.20%) |
Apr 12, 2017 | 12.42 | 12.52 | 12.42 | 12.52 | 21,915 | +0.10(+0.81%) |
Apr 11, 2017 | 12.45 | 12.50 | 12.42 | 12.42 | 46,034 | -0.10(-0.80%) |
Apr 10, 2017 | 12.41 | 12.53 | 12.41 | 12.52 | 20,119 | +0.12(+0.97%) |
Apr 07, 2017 | 12.33 | 12.40 | 12.33 | 12.40 | 34,442 | +0.06(+0.49%) |
Apr 06, 2017 | 12.31 | 12.34 | 12.26 | 12.34 | 54,530 | +0.04(+0.33%) |
Apr 05, 2017 | 12.26 | 12.30 | 12.24 | 12.30 | 23,349 | +0.03(+0.24%) |
Apr 04, 2017 | 12.27 | 12.30 | 12.24 | 12.27 | 20,722 | -0.03(-0.24%) |
Apr 03, 2017 | 12.25 | 12.31 | 12.23 | 12.30 | 27,397 | +0.04(+0.33%) |
Mar 31, 2017 | 12.23 | 12.30 | 12.21 | 12.26 | 16,028 | +0.01(+0.08%) |
Mar 30, 2017 | 12.29 | 12.30 | 12.23 | 12.25 | 28,375 | -0.03(-0.24%) |
Mar 29, 2017 | 12.28 | 12.35 | 12.25 | 12.28 | 28,935 | +0.00(+0.00%) |
Mar 28, 2017 | 12.35 | 12.37 | 12.28 | 12.28 | 23,045 | -0.09(-0.73%) |
Mar 27, 2017 | 12.29 | 12.37 | 12.29 | 12.37 | 25,946 | +0.12(+0.98%) |
Mar 24, 2017 | 12.31 | 12.32 | 12.25 | 12.25 | 9,042 | -0.06(-0.49%) |
Mar 23, 2017 | 12.30 | 12.31 | 12.25 | 12.31 | 20,413 | +0.00(+0.00%) |
Mar 22, 2017 | 12.25 | 12.31 | 12.23 | 12.31 | 14,496 | +0.06(+0.49%) |
Mar 21, 2017 | 12.23 | 12.26 | 12.21 | 12.25 | 8,952 | +0.03(+0.25%) |
Mar 20, 2017 | 12.20 | 12.26 | 12.17 | 12.22 | 35,447 | -0.01(-0.08%) |
Mar 17, 2017 | 12.18 | 12.23 | 12.13 | 12.23 | 12,881 | +0.06(+0.49%) |
Mar 16, 2017 | 12.17 | 12.19 | 12.12 | 12.17 | 19,025 | +0.01(+0.08%) |
Mar 15, 2017 | 12.12 | 12.25 | 12.08 | 12.16 | 59,406 | +0.00(+0.00%) |
Mar 14, 2017 | 12.14 | 12.18 | 12.14 | 12.16 | 8,296 | +0.00(+0.00%) |
Mar 13, 2017 | 12.19 | 12.20 | 12.12 | 12.16 | 14,814 | -0.03(-0.25%) |
Mar 10, 2017 | 12.19 | 12.19 | 12.01 | 12.19 | 53,446 | +0.05(+0.41%) |
Mar 09, 2017 | 12.32 | 12.34 | 12.13 | 12.14 | 19,877 | -0.25(-2.02%) |
Mar 08, 2017 | 12.38 | 12.39 | 12.35 | 12.39 | 19,187 | -0.03(-0.24%) |
Mar 07, 2017 | 12.48 | 12.48 | 12.34 | 12.42 | 18,519 | -0.07(-0.56%) |
Mar 06, 2017 | 12.50 | 12.50 | 12.41 | 12.49 | 9,118 | +0.01(+0.08%) |
Mar 03, 2017 | 12.48 | 12.49 | 12.40 | 12.48 | 16,275 | +0.00(+0.00%) |
Mar 02, 2017 | 12.47 | 12.48 | 12.38 | 12.48 | 18,874 | +0.02(+0.16%) |
Mar 01, 2017 | 12.44 | 12.48 | 12.36 | 12.46 | 46,248 | -0.01(-0.08%) |
Feb 28, 2017 | 12.39 | 12.47 | 12.39 | 12.47 | 16,884 | +0.11(+0.89%) |
Feb 27, 2017 | 12.40 | 12.44 | 12.36 | 12.36 | 69,693 | -0.05(-0.40%) |
Feb 24, 2017 | 12.41 | 12.48 | 12.41 | 12.41 | 26,506 | +0.02(+0.16%) |
Feb 23, 2017 | 12.39 | 12.44 | 12.37 | 12.39 | 38,645 | -0.03(-0.24%) |
Feb 22, 2017 | 12.36 | 12.42 | 12.34 | 12.42 | 49,521 | +0.07(+0.57%) |
Feb 21, 2017 | 12.37 | 12.44 | 12.35 | 12.35 | 26,202 | -0.04(-0.32%) |
Feb 17, 2017 | 12.39 | 12.39 | 12.39 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.40 | 12.42 | 12.35 | 12.41 | 11,550 | +0.05(+0.40%) |
Feb 15, 2017 | 12.40 | 12.44 | 12.35 | 12.36 | 15,593 | -0.06(-0.48%) |
Feb 14, 2017 | 12.54 | 12.54 | 12.42 | 12.42 | 12,891 | -0.09(-0.72%) |
Feb 13, 2017 | 12.58 | 12.58 | 12.51 | 12.51 | 6,533 | -0.08(-0.64%) |
Feb 10, 2017 | 12.59 | 12.59 | 12.55 | 12.59 | 6,730 | +0.01(+0.08%) |
Feb 09, 2017 | 12.59 | 12.65 | 12.47 | 12.58 | 58,182 | -0.09(-0.71%) |
Feb 08, 2017 | 12.60 | 12.67 | 12.60 | 12.67 | 12,445 | +0.06(+0.48%) |
Feb 07, 2017 | 12.55 | 12.62 | 12.52 | 12.61 | 22,294 | +0.06(+0.48%) |
Feb 06, 2017 | 12.48 | 12.55 | 12.46 | 12.55 | 25,555 | +0.11(+0.89%) |
Feb 03, 2017 | 12.45 | 12.51 | 12.42 | 12.44 | 34,062 | +0.03(+0.24%) |
Feb 02, 2017 | 12.41 | 12.46 | 12.39 | 12.41 | 29,104 | -0.01(-0.08%) |
Feb 01, 2017 | 12.44 | 12.47 | 12.40 | 12.42 | 17,126 | -0.02(-0.16%) |
Jan 31, 2017 | 12.40 | 12.46 | 12.40 | 12.44 | 19,008 | +0.02(+0.16%) |
Jan 30, 2017 | 12.39 | 12.47 | 12.37 | 12.42 | 36,808 | +0.00(+0.00%) |
Jan 27, 2017 | 12.38 | 12.43 | 12.38 | 12.42 | 21,899 | +0.01(+0.08%) |
Jan 26, 2017 | 12.40 | 12.43 | 12.37 | 12.41 | 7,451 | +0.03(+0.24%) |
Jan 25, 2017 | 12.42 | 12.45 | 12.35 | 12.38 | 34,813 | -0.05(-0.39%) |
Jan 24, 2017 | 12.39 | 12.43 | 12.39 | 12.43 | 9,597 | -0.01(-0.09%) |
Jan 23, 2017 | 12.38 | 12.44 | 12.34 | 12.44 | 19,333 | +0.11(+0.89%) |
Jan 20, 2017 | 12.28 | 12.34 | 12.28 | 12.33 | 35,107 | -0.02(-0.16%) |
Jan 19, 2017 | 12.45 | 12.48 | 12.35 | 12.35 | 24,843 | -0.12(-0.96%) |
Jan 18, 2017 | 12.56 | 12.56 | 12.47 | 12.47 | 19,625 | -0.10(-0.80%) |
Jan 17, 2017 | 12.56 | 12.63 | 12.50 | 12.57 | 16,942 | +0.03(+0.23%) |
Jan 13, 2017 | 12.54 | 12.54 | 12.54 | 0 | +0.01(+0.06%) | |
Jan 12, 2017 | 12.53 | 12.60 | 12.51 | 12.53 | 19,856 | +0.00(+0.02%) |
Jan 11, 2017 | 12.41 | 12.53 | 12.41 | 12.53 | 71,857 | +0.06(+0.48%) |
Jan 10, 2017 | 12.44 | 12.51 | 12.44 | 12.47 | 17,372 | -0.01(-0.08%) |
Jan 09, 2017 | 12.38 | 12.48 | 12.38 | 12.48 | 33,323 | +0.11(+0.89%) |
Jan 06, 2017 | 12.40 | 12.43 | 12.36 | 12.37 | 58,381 | -0.05(-0.40%) |
Jan 05, 2017 | 12.39 | 12.46 | 12.39 | 12.42 | 35,058 | +0.03(+0.24%) |
Jan 04, 2017 | 12.33 | 12.42 | 12.24 | 12.39 | 56,621 | +0.07(+0.57%) |
Jan 03, 2017 | 12.33 | 12.37 | 12.30 | 12.32 | 24,097 | +0.02(+0.16%) |
Dec 30, 2016 | 12.30 | 12.30 | 12.30 | 0 | +0.01(+0.08%) | |
Dec 29, 2016 | 12.21 | 12.31 | 12.21 | 12.29 | 31,987 | +0.04(+0.33%) |
Dec 28, 2016 | 12.17 | 12.30 | 12.17 | 12.25 | 38,026 | -0.01(-0.08%) |
Dec 27, 2016 | 12.07 | 12.28 | 12.07 | 12.26 | 46,084 | +0.03(+0.25%) |
Dec 23, 2016 | 12.23 | 12.23 | 12.23 | 0 | -0.09(-0.73%) | |
Dec 22, 2016 | 12.32 | 12.32 | 12.26 | 12.32 | 29,905 | +0.07(+0.57%) |
Dec 21, 2016 | 12.21 | 12.29 | 12.21 | 12.25 | 31,535 | -0.01(-0.08%) |
Dec 20, 2016 | 12.24 | 12.27 | 12.21 | 12.26 | 42,264 | -0.07(-0.57%) |
Dec 19, 2016 | 12.15 | 12.33 | 12.15 | 12.33 | 75,746 | +0.16(+1.31%) |
Dec 16, 2016 | 12.11 | 12.25 | 12.11 | 12.17 | 29,367 | +0.02(+0.16%) |
Dec 15, 2016 | 12.15 | 12.22 | 12.14 | 12.15 | 65,656 | -0.10(-0.82%) |
Dec 14, 2016 | 12.23 | 12.32 | 12.22 | 12.25 | 44,314 | +0.02(+0.16%) |
Dec 13, 2016 | 12.15 | 12.24 | 12.13 | 12.23 | 45,781 | +0.05(+0.41%) |
Dec 12, 2016 | 12.14 | 12.21 | 12.12 | 12.18 | 44,728 | -0.05(-0.41%) |
Dec 09, 2016 | 12.25 | 12.30 | 12.17 | 12.23 | 47,341 | -0.01(-0.08%) |
Dec 08, 2016 | 12.24 | 12.27 | 12.11 | 12.24 | 67,038 | -0.10(-0.81%) |
Dec 07, 2016 | 12.17 | 12.39 | 12.17 | 12.34 | 68,476 | +0.13(+1.06%) |
Dec 06, 2016 | 12.08 | 12.23 | 12.08 | 12.21 | 41,677 | +0.07(+0.58%) |
Dec 05, 2016 | 12.01 | 12.14 | 12.00 | 12.14 | 25,381 | +0.04(+0.33%) |
Dec 02, 2016 | 11.93 | 12.10 | 11.93 | 12.10 | 28,643 | +0.01(+0.08%) |
Dec 01, 2016 | 12.23 | 12.24 | 12.02 | 12.09 | 50,627 | -0.17(-1.39%) |
Nov 30, 2016 | 12.30 | 12.30 | 12.19 | 12.26 | 23,588 | -0.09(-0.73%) |
Nov 29, 2016 | 12.37 | 12.38 | 12.30 | 12.35 | 34,507 | -0.02(-0.16%) |
Nov 28, 2016 | 12.26 | 12.37 | 12.26 | 12.37 | 15,048 | +0.12(+0.98%) |
Nov 25, 2016 | 12.13 | 12.26 | 12.09 | 12.25 | 51,820 | -0.09(-0.73%) |
Nov 23, 2016 | 12.34 | 12.34 | 12.34 | 0 | -0.15(-1.20%) | |
Nov 22, 2016 | 12.33 | 12.56 | 12.32 | 12.49 | 45,141 | +0.11(+0.89%) |
Nov 21, 2016 | 12.31 | 12.49 | 12.28 | 12.38 | 46,696 | +0.16(+1.31%) |
Nov 18, 2016 | 12.34 | 12.44 | 12.22 | 12.22 | 26,695 | -0.16(-1.29%) |
Nov 17, 2016 | 12.33 | 12.50 | 12.33 | 12.38 | 47,671 | -0.09(-0.72%) |
Nov 16, 2016 | 12.48 | 12.61 | 12.45 | 12.47 | 29,114 | +0.08(+0.65%) |
Nov 15, 2016 | 12.25 | 12.46 | 12.25 | 12.39 | 27,792 | +0.14(+1.11%) |
Nov 14, 2016 | 12.47 | 12.51 | 11.80 | 12.25 | 126,324 | -0.26(-2.04%) |
Nov 11, 2016 | 12.48 | 12.65 | 12.48 | 12.51 | 27,887 | -0.02(-0.16%) |
Nov 10, 2016 | 13.04 | 13.05 | 12.48 | 12.53 | 59,809 | -0.52(-3.98%) |
Nov 09, 2016 | 13.11 | 13.11 | 13.00 | 13.05 | 20,400 | -0.11(-0.84%) |
Nov 08, 2016 | 13.22 | 13.23 | 13.13 | 13.16 | 13,022 | -0.02(-0.15%) |
Nov 07, 2016 | 13.16 | 13.24 | 13.09 | 13.18 | 19,393 | +0.06(+0.46%) |
Nov 04, 2016 | 13.12 | 13.17 | 13.10 | 13.12 | 15,315 | -0.01(-0.08%) |
Nov 03, 2016 | 13.12 | 13.13 | 13.07 | 13.13 | 6,031 | +0.06(+0.46%) |
Nov 02, 2016 | 13.13 | 13.13 | 13.07 | 13.07 | 6,714 | +0.02(+0.15%) |
Nov 01, 2016 | 13.01 | 13.08 | 12.95 | 13.05 | 12,630 | -0.02(-0.15%) |
Oct 31, 2016 | 13.00 | 13.15 | 13.00 | 13.07 | 16,437 | +0.08(+0.62%) |
Oct 28, 2016 | 13.05 | 13.25 | 12.99 | 12.99 | 39,017 | -0.19(-1.44%) |
Oct 27, 2016 | 13.29 | 13.33 | 13.18 | 13.18 | 9,752 | -0.21(-1.57%) |
Oct 26, 2016 | 13.52 | 13.52 | 13.39 | 13.39 | 4,403 | -0.14(-1.03%) |
Oct 25, 2016 | 13.50 | 13.55 | 13.47 | 13.53 | 10,102 | +0.01(+0.07%) |
Oct 24, 2016 | 13.59 | 13.59 | 13.49 | 13.52 | 9,907 | +0.02(+0.15%) |
Oct 21, 2016 | 13.49 | 13.51 | 13.44 | 13.50 | 5,920 | +0.06(+0.45%) |
Oct 20, 2016 | 13.58 | 13.58 | 13.39 | 13.44 | 10,932 | +0.03(+0.22%) |
Oct 19, 2016 | 13.12 | 13.47 | 13.12 | 13.41 | 35,115 | +0.30(+2.29%) |
Oct 18, 2016 | 12.99 | 13.12 | 12.95 | 13.11 | 24,751 | +0.21(+1.63%) |
Oct 17, 2016 | 13.14 | 13.19 | 12.88 | 12.90 | 23,119 | -0.27(-2.05%) |
Oct 14, 2016 | 13.30 | 13.30 | 13.13 | 13.17 | 14,795 | -0.13(-0.98%) |
Oct 13, 2016 | 13.50 | 13.50 | 13.27 | 13.30 | 32,119 | -0.13(-0.97%) |
Oct 12, 2016 | 13.53 | 13.62 | 13.43 | 13.43 | 13,750 | -0.14(-1.03%) |
Oct 11, 2016 | 13.52 | 13.65 | 13.49 | 13.57 | 26,931 | -0.05(-0.37%) |
Oct 10, 2016 | 13.60 | 13.66 | 13.52 | 13.62 | 20,964 | +0.00(+0.00%) |
Oct 07, 2016 | 13.64 | 13.64 | 13.52 | 13.62 | 8,424 | -0.01(-0.07%) |
Oct 06, 2016 | 13.60 | 13.66 | 13.53 | 13.63 | 25,441 | -0.05(-0.37%) |
Oct 05, 2016 | 13.79 | 13.79 | 13.65 | 13.68 | 27,884 | -0.05(-0.36%) |
Oct 04, 2016 | 13.83 | 13.83 | 13.70 | 13.73 | 19,496 | -0.06(-0.44%) |
Oct 03, 2016 | 13.83 | 13.88 | 13.79 | 13.79 | 16,451 | -0.03(-0.22%) |
Sep 30, 2016 | 13.88 | 13.89 | 13.82 | 13.82 | 21,536 | -0.03(-0.22%) |
Sep 29, 2016 | 13.98 | 14.00 | 13.85 | 13.85 | 25,133 | -0.15(-1.07%) |
Sep 28, 2016 | 13.96 | 14.01 | 13.90 | 14.00 | 20,513 | +0.03(+0.21%) |
Sep 27, 2016 | 13.96 | 14.00 | 13.92 | 13.97 | 25,657 | +0.04(+0.29%) |
Sep 26, 2016 | 13.93 | 13.95 | 13.79 | 13.93 | 19,994 | +0.04(+0.29%) |
Sep 23, 2016 | 13.98 | 13.98 | 13.87 | 13.89 | 35,135 | -0.06(-0.44%) |
Sep 22, 2016 | 13.98 | 13.98 | 13.89 | 13.95 | 43,159 | +0.08(+0.58%) |
Sep 21, 2016 | 13.93 | 13.95 | 13.83 | 13.87 | 16,925 | +0.03(+0.22%) |
Sep 20, 2016 | 13.96 | 13.98 | 13.80 | 13.84 | 31,067 | -0.07(-0.50%) |
Sep 19, 2016 | 13.97 | 13.97 | 13.89 | 13.91 | 21,455 | -0.02(-0.14%) |
Sep 16, 2016 | 13.95 | 13.97 | 13.83 | 13.93 | 16,306 | +0.05(+0.36%) |
Sep 15, 2016 | 13.87 | 13.96 | 13.83 | 13.88 | 24,312 | +0.01(+0.07%) |
Sep 14, 2016 | 13.97 | 13.99 | 13.87 | 13.87 | 10,554 | -0.04(-0.29%) |
Sep 13, 2016 | 13.95 | 14.02 | 13.91 | 13.91 | 12,703 | -0.00(-0.02%) |
Sep 12, 2016 | 14.09 | 14.13 | 13.82 | 13.91 | 21,747 | -0.10(-0.70%) |
Sep 09, 2016 | 14.32 | 14.34 | 14.01 | 14.01 | 24,118 | -0.31(-2.16%) |
Sep 08, 2016 | 14.39 | 14.43 | 14.32 | 14.32 | 22,018 | -0.09(-0.62%) |
Sep 07, 2016 | 14.50 | 14.50 | 14.38 | 14.41 | 23,164 | -0.07(-0.48%) |
Sep 06, 2016 | 14.46 | 14.48 | 14.43 | 14.48 | 26,194 | +0.03(+0.21%) |
Sep 02, 2016 | 14.42 | 14.45 | 14.45 | 14.45 | 28,500 | +0.12(+0.84%) |
Sep 01, 2016 | 14.16 | 14.48 | 14.16 | 14.33 | 43,654 | +0.16(+1.13%) |
Aug 31, 2016 | 14.11 | 14.23 | 14.09 | 14.17 | 40,537 | +0.10(+0.68%) |
Aug 30, 2016 | 14.09 | 14.10 | 14.04 | 14.07 | 24,477 | +0.02(+0.17%) |
Aug 29, 2016 | 14.04 | 14.12 | 14.00 | 14.05 | 23,198 | -0.03(-0.21%) |
Aug 26, 2016 | 14.09 | 14.12 | 14.03 | 14.08 | 14,682 | -0.06(-0.42%) |
Aug 25, 2016 | 14.11 | 14.15 | 14.08 | 14.14 | 17,033 | -0.02(-0.14%) |
Aug 24, 2016 | 14.15 | 14.17 | 14.08 | 14.16 | 17,185 | +0.01(+0.07%) |
Aug 23, 2016 | 14.22 | 14.22 | 14.15 | 14.15 | 19,852 | -0.04(-0.28%) |
Aug 22, 2016 | 14.17 | 14.19 | 14.15 | 14.19 | 12,967 | +0.10(+0.71%) |
Aug 19, 2016 | 14.20 | 14.20 | 14.07 | 14.09 | 15,792 | -0.05(-0.35%) |
Aug 18, 2016 | 14.17 | 14.20 | 14.11 | 14.14 | 24,395 | +0.04(+0.28%) |
Aug 17, 2016 | 14.05 | 14.10 | 14.03 | 14.10 | 9,055 | +0.09(+0.64%) |
Aug 16, 2016 | 14.10 | 14.10 | 14.01 | 14.01 | 12,229 | -0.15(-1.06%) |
Aug 15, 2016 | 14.16 | 14.16 | 14.07 | 14.16 | 19,534 | +0.07(+0.53%) |
Aug 12, 2016 | 14.08 | 14.09 | 14.05 | 14.09 | 7,547 | +0.04(+0.25%) |
Aug 11, 2016 | 14.12 | 14.12 | 14.05 | 14.05 | 8,765 | -0.02(-0.14%) |
Aug 10, 2016 | 14.15 | 14.15 | 14.05 | 14.07 | 14,236 | +0.00(+0.00%) |
Aug 09, 2016 | 14.17 | 14.17 | 14.06 | 14.07 | 17,040 | -0.04(-0.28%) |
Aug 08, 2016 | 14.15 | 14.15 | 14.11 | 14.11 | 9,193 | +0.00(+0.00%) |
Aug 05, 2016 | 14.13 | 14.19 | 14.11 | 14.11 | 11,186 | -0.04(-0.28%) |
Aug 04, 2016 | 14.22 | 14.22 | 14.14 | 14.15 | 15,994 | +0.00(+0.00%) |
Aug 03, 2016 | 14.05 | 14.16 | 14.05 | 14.15 | 9,932 | +0.07(+0.50%) |
Aug 02, 2016 | 14.16 | 14.19 | 13.99 | 14.08 | 36,360 | -0.08(-0.56%) |
Aug 01, 2016 | 14.18 | 14.18 | 14.11 | 14.16 | 21,478 | +0.02(+0.14%) |
Jul 29, 2016 | 14.11 | 14.19 | 14.11 | 14.14 | 17,055 | +0.00(+0.00%) |
Jul 28, 2016 | 14.17 | 14.18 | 14.06 | 14.14 | 17,546 | +0.04(+0.28%) |
Jul 27, 2016 | 14.12 | 14.15 | 14.04 | 14.10 | 28,458 | +0.06(+0.43%) |
Jul 26, 2016 | 14.17 | 14.17 | 14.04 | 14.04 | 11,792 | -0.05(-0.35%) |
Jul 25, 2016 | 14.13 | 14.14 | 14.09 | 14.09 | 14,634 | +0.02(+0.14%) |
Jul 22, 2016 | 14.13 | 14.13 | 14.07 | 14.07 | 10,377 | -0.03(-0.21%) |
Jul 21, 2016 | 14.14 | 14.14 | 14.07 | 14.10 | 26,018 | +0.09(+0.64%) |
Jul 20, 2016 | 14.08 | 14.08 | 14.01 | 14.01 | 9,245 | -0.01(-0.07%) |
Jul 19, 2016 | 14.02 | 14.05 | 13.95 | 14.02 | 14,554 | +0.10(+0.72%) |
Jul 18, 2016 | 13.87 | 13.98 | 13.83 | 13.92 | 18,184 | +0.09(+0.65%) |
Jul 15, 2016 | 13.80 | 13.90 | 13.80 | 13.83 | 25,174 | +0.08(+0.58%) |
Jul 14, 2016 | 13.90 | 13.96 | 13.75 | 13.75 | 32,011 | -0.19(-1.36%) |
Jul 13, 2016 | 14.04 | 14.12 | 13.94 | 13.94 | 38,711 | -0.11(-0.78%) |
Jul 12, 2016 | 14.23 | 14.26 | 14.04 | 14.05 | 51,836 | -0.14(-0.99%) |
Jul 11, 2016 | 14.27 | 14.27 | 14.15 | 14.19 | 20,957 | +0.00(+0.01%) |
Jul 08, 2016 | 14.17 | 14.22 | 14.22 | 14.19 | 15,846 | -0.03(-0.21%) |
Jul 07, 2016 | 14.25 | 14.25 | 14.17 | 14.22 | 20,921 | +0.00(+0.00%) |
Jul 06, 2016 | 14.29 | 14.29 | 14.16 | 14.22 | 36,507 | +0.02(+0.14%) |
Jul 05, 2016 | 14.21 | 14.25 | 14.17 | 14.20 | 15,240 | +0.02(+0.14%) |
Jul 01, 2016 | 14.18 | 14.18 | 14.18 | 14.18 | 27,900 | +0.03(+0.22%) |
Jun 30, 2016 | 14.25 | 14.29 | 14.14 | 14.15 | 33,329 | -0.05(-0.36%) |
Jun 29, 2016 | 14.19 | 14.24 | 14.18 | 14.20 | 18,910 | +0.01(+0.07%) |
Jun 28, 2016 | 14.25 | 14.28 | 14.19 | 14.19 | 25,428 | -0.02(-0.14%) |
Jun 27, 2016 | 14.20 | 14.26 | 14.11 | 14.21 | 9,459 | +0.05(+0.35%) |
Jun 24, 2016 | 14.16 | 14.16 | 14.06 | 14.16 | 27,518 | +0.05(+0.38%) |
Jun 23, 2016 | 14.18 | 14.18 | 14.10 | 14.11 | 13,328 | -0.05(-0.38%) |
Jun 22, 2016 | 14.23 | 14.23 | 14.16 | 14.16 | 11,037 | +0.01(+0.07%) |
Jun 21, 2016 | 14.21 | 14.25 | 14.14 | 14.15 | 31,677 | -0.02(-0.14%) |
Jun 20, 2016 | 14.18 | 14.21 | 14.12 | 14.17 | 24,583 | -0.02(-0.14%) |
Jun 17, 2016 | 14.18 | 14.19 | 14.12 | 14.19 | 17,568 | +0.06(+0.42%) |
Jun 16, 2016 | 14.16 | 14.16 | 14.04 | 14.13 | 20,325 | +0.02(+0.14%) |
Jun 15, 2016 | 14.13 | 14.13 | 14.05 | 14.11 | 25,907 | +0.06(+0.43%) |
Jun 14, 2016 | 14.04 | 14.08 | 14.01 | 14.05 | 14,627 | +0.08(+0.57%) |
Jun 13, 2016 | 13.96 | 14.06 | 13.95 | 13.97 | 15,175 | -0.03(-0.21%) |
Jun 10, 2016 | 14.00 | 14.05 | 13.93 | 14.00 | 23,341 | +0.07(+0.50%) |
Jun 09, 2016 | 13.96 | 13.99 | 13.90 | 13.93 | 20,445 | -0.05(-0.36%) |
Jun 08, 2016 | 14.01 | 14.01 | 13.92 | 13.98 | 30,728 | +0.07(+0.50%) |
Jun 07, 2016 | 14.03 | 14.03 | 13.90 | 13.91 | 32,413 | -0.01(-0.07%) |
Jun 06, 2016 | 13.90 | 13.94 | 13.80 | 13.92 | 18,134 | +0.03(+0.22%) |
Jun 03, 2016 | 14.06 | 14.06 | 13.88 | 13.89 | 14,625 | -0.06(-0.43%) |
Jun 02, 2016 | 13.90 | 13.97 | 13.85 | 13.95 | 23,764 | +0.09(+0.65%) |
Jun 01, 2016 | 13.84 | 13.89 | 13.80 | 13.86 | 18,082 | +0.05(+0.36%) |
May 31, 2016 | 13.87 | 13.96 | 13.66 | 13.81 | 61,778 | -0.27(-1.92%) |
May 27, 2016 | 14.07 | 14.08 | 14.08 | 14.08 | 11,100 | +0.01(+0.07%) |
May 26, 2016 | 14.09 | 14.09 | 14.05 | 14.07 | 6,309 | -0.02(-0.14%) |
May 25, 2016 | 14.10 | 14.11 | 14.04 | 14.09 | 15,118 | +0.03(+0.21%) |
May 24, 2016 | 14.10 | 14.10 | 14.02 | 14.06 | 17,457 | +0.06(+0.43%) |
May 23, 2016 | 13.96 | 14.05 | 13.96 | 14.00 | 9,489 | +0.05(+0.36%) |
May 20, 2016 | 13.91 | 13.96 | 13.88 | 13.95 | 14,594 | +0.07(+0.50%) |
May 19, 2016 | 14.14 | 14.14 | 13.80 | 13.88 | 29,876 | -0.23(-1.63%) |
May 18, 2016 | 14.25 | 14.26 | 14.08 | 14.11 | 19,484 | -0.12(-0.84%) |
May 17, 2016 | 14.24 | 14.30 | 14.20 | 14.23 | 12,590 | -0.01(-0.09%) |
May 16, 2016 | 14.22 | 14.29 | 14.11 | 14.24 | 25,152 | +0.05(+0.37%) |
May 13, 2016 | 14.18 | 14.21 | 14.15 | 14.19 | 8,035 | +0.04(+0.31%) |
May 12, 2016 | 14.22 | 14.24 | 14.07 | 14.15 | 20,295 | -0.09(-0.66%) |
May 11, 2016 | 14.20 | 14.28 | 14.19 | 14.24 | 18,196 | +0.08(+0.56%) |
May 10, 2016 | 14.24 | 14.24 | 14.10 | 14.16 | 12,155 | -0.09(-0.63%) |
May 09, 2016 | 14.17 | 14.25 | 14.14 | 14.25 | 28,334 | +0.13(+0.92%) |
May 06, 2016 | 14.14 | 14.14 | 14.01 | 14.12 | 17,121 | +0.02(+0.14%) |
May 05, 2016 | 14.09 | 14.11 | 14.05 | 14.10 | 9,483 | +0.04(+0.28%) |
May 04, 2016 | 14.13 | 14.13 | 14.05 | 14.06 | 10,565 | +0.01(+0.07%) |
May 03, 2016 | 14.10 | 14.13 | 14.04 | 14.05 | 14,050 | -0.02(-0.14%) |