Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.54 | 19.54 | 19.54 | 19.54 | 128 | -0.26(-1.29%) |
May 30, 2017 | 19.72 | 19.80 | 19.72 | 19.80 | 728 | -0.18(-0.93%) |
May 26, 2017 | 20.07 | 20.07 | 19.98 | 19.98 | 4,850 | -0.03(-0.15%) |
May 25, 2017 | 20.01 | 20.01 | 20.01 | 20.01 | 858 | +0.12(+0.60%) |
May 24, 2017 | 19.74 | 19.89 | 19.74 | 19.89 | 1,682 | -0.12(-0.60%) |
May 23, 2017 | 20.01 | 20.01 | 20.01 | 20.01 | 525 | -0.17(-0.84%) |
May 22, 2017 | 19.95 | 20.18 | 19.95 | 20.18 | 374 | +0.47(+2.38%) |
May 19, 2017 | 19.71 | 19.71 | 19.71 | 19.71 | 851 | -0.15(-0.76%) |
May 18, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 216 | +0.04(+0.18%) |
May 17, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 198 | +0.09(+0.43%) |
May 16, 2017 | 19.86 | 19.86 | 19.74 | 19.74 | 1,073 | -0.15(-0.75%) |
May 12, 2017 | 19.89 | 19.89 | 19.89 | 105 | +0.12(+0.61%) | |
May 11, 2017 | 19.77 | 19.77 | 19.77 | 19.77 | 539 | -0.33(-1.64%) |
May 10, 2017 | 20.17 | 20.26 | 20.10 | 20.10 | 12,354 | +0.09(+0.45%) |
May 08, 2017 | 20.01 | 20.01 | 20.01 | 250 | -0.35(-1.72%) | |
May 05, 2017 | 20.64 | 20.64 | 20.33 | 20.36 | 1,241 | +0.13(+0.64%) |
May 04, 2017 | 20.23 | 20.23 | 20.23 | 20.23 | 217 | +0.20(+1.00%) |
May 03, 2017 | 20.43 | 20.43 | 20.03 | 20.03 | 945 | -0.42(-2.05%) |
May 02, 2017 | 20.45 | 20.45 | 20.45 | 20.45 | 209 | +0.04(+0.20%) |
May 01, 2017 | 20.40 | 20.49 | 20.40 | 20.41 | 2,823 | +0.59(+2.98%) |
Apr 28, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 157 | +0.12(+0.63%) |
Apr 27, 2017 | 19.70 | 19.70 | 19.70 | 19.70 | 1,214 | -0.30(-1.52%) |
Apr 26, 2017 | 20.03 | 20.03 | 20.00 | 20.00 | 1,169 | -0.37(-1.84%) |
Apr 25, 2017 | 20.23 | 20.37 | 20.23 | 20.37 | 798 | +0.07(+0.36%) |
Apr 24, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 4,837 | +0.08(+0.40%) |
Apr 21, 2017 | 20.22 | 20.22 | 20.22 | 20.22 | 577 | -0.04(-0.20%) |
Apr 20, 2017 | 20.10 | 20.26 | 20.10 | 20.26 | 1,979 | -0.18(-0.88%) |
Apr 19, 2017 | 20.44 | 20.44 | 20.44 | 20.44 | 583 | -0.27(-1.33%) |
Apr 18, 2017 | 20.72 | 20.72 | 20.58 | 20.71 | 2,241 | -0.00(-0.02%) |
Apr 17, 2017 | 20.76 | 20.76 | 20.72 | 20.72 | 12,605 | +0.03(+0.14%) |
Apr 13, 2017 | 20.68 | 20.73 | 20.68 | 20.69 | 3,070 | -0.09(-0.43%) |
Apr 12, 2017 | 20.73 | 20.78 | 20.73 | 20.78 | 833 | -0.04(-0.19%) |
Apr 11, 2017 | 20.77 | 20.90 | 20.77 | 20.82 | 3,660 | -0.38(-1.79%) |
Apr 10, 2017 | 21.13 | 21.20 | 21.13 | 21.20 | 1,224 | +0.59(+2.85%) |
Apr 07, 2017 | 20.61 | 20.61 | 20.61 | 20.61 | 514 | +0.40(+1.99%) |
Apr 06, 2017 | 20.25 | 20.37 | 20.15 | 20.21 | 4,016 | +0.15(+0.75%) |
Apr 05, 2017 | 20.06 | 20.06 | 20.06 | 20.06 | 711 | +0.50(+2.56%) |
Apr 04, 2017 | 19.58 | 19.58 | 19.56 | 19.56 | 841 | -0.16(-0.81%) |
Apr 03, 2017 | 19.75 | 19.75 | 19.72 | 19.72 | 2,342 | -0.30(-1.50%) |
Mar 31, 2017 | 19.95 | 20.02 | 19.95 | 20.02 | 584 | +0.34(+1.73%) |
Mar 30, 2017 | 19.68 | 19.68 | 19.68 | 19.68 | 278 | -0.22(-1.11%) |
Mar 29, 2017 | 19.63 | 19.90 | 19.59 | 19.90 | 9,618 | +0.41(+2.10%) |
Mar 28, 2017 | 19.50 | 19.50 | 19.49 | 19.49 | 1,416 | -0.20(-1.02%) |
Mar 27, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 950 | +0.11(+0.56%) |
Mar 24, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 823 | -0.04(-0.20%) |
Mar 23, 2017 | 19.75 | 19.75 | 19.62 | 19.62 | 1,241 | +0.27(+1.40%) |
Mar 22, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 498 | -0.17(-0.87%) |
Mar 21, 2017 | 19.53 | 19.53 | 19.52 | 19.52 | 431 | +0.07(+0.39%) |
Mar 20, 2017 | 19.51 | 19.51 | 19.45 | 19.45 | 3,747 | -0.05(-0.28%) |
Mar 17, 2017 | 19.58 | 19.58 | 19.50 | 19.50 | 581 | -0.11(-0.56%) |
Mar 16, 2017 | 19.66 | 19.66 | 19.61 | 19.61 | 748 | +0.11(+0.56%) |
Mar 15, 2017 | 19.07 | 19.50 | 19.07 | 19.50 | 3,344 | +0.45(+2.36%) |
Mar 14, 2017 | 18.82 | 19.05 | 18.82 | 19.05 | 2,158 | -0.19(-0.99%) |
Mar 13, 2017 | 19.01 | 19.24 | 19.01 | 19.24 | 1,883 | +0.24(+1.24%) |
Mar 10, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 237 | +0.33(+1.79%) |
Mar 09, 2017 | 18.67 | 18.73 | 18.67 | 18.67 | 1,188 | +0.06(+0.31%) |
Mar 08, 2017 | 18.62 | 18.62 | 18.57 | 18.61 | 1,141 | -0.31(-1.64%) |
Mar 07, 2017 | 18.89 | 19.10 | 18.89 | 18.92 | 561 | +0.21(+1.13%) |
Mar 06, 2017 | 18.66 | 18.71 | 18.66 | 18.71 | 546 | +0.13(+0.70%) |
Mar 03, 2017 | 18.63 | 18.73 | 18.58 | 18.58 | 643 | +0.15(+0.81%) |
Mar 02, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 517 | -0.16(-0.83%) |
Mar 01, 2017 | 18.45 | 18.59 | 18.45 | 18.59 | 750 | +0.12(+0.62%) |
Feb 28, 2017 | 18.17 | 18.47 | 18.17 | 18.47 | 2,803 | +0.37(+2.04%) |
Feb 24, 2017 | 18.10 | 18.10 | 18.10 | 34 | -0.04(-0.22%) | |
Feb 23, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 762 | -0.23(-1.25%) |
Feb 22, 2017 | 18.16 | 18.37 | 18.16 | 18.37 | 1,023 | -0.12(-0.65%) |
Feb 21, 2017 | 18.49 | 18.49 | 18.49 | 18.49 | 141 | -0.37(-1.94%) |
Feb 17, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.34(+1.81%) | |
Feb 16, 2017 | 18.52 | 18.68 | 18.52 | 18.52 | 5,340 | -0.39(-2.06%) |
Feb 15, 2017 | 18.85 | 18.91 | 18.85 | 18.91 | 4,514 | +0.15(+0.80%) |
Feb 14, 2017 | 18.83 | 18.83 | 18.76 | 18.76 | 7,824 | +0.22(+1.19%) |
Feb 13, 2017 | 18.59 | 18.59 | 18.54 | 18.54 | 967 | -0.39(-2.06%) |
Feb 10, 2017 | 18.71 | 18.93 | 18.71 | 18.93 | 1,143 | +0.81(+4.47%) |
Feb 09, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 575 | +0.46(+2.59%) |
Feb 07, 2017 | 17.66 | 17.66 | 17.66 | 18 | +0.18(+1.05%) | |
Feb 06, 2017 | 17.48 | 17.48 | 17.48 | 17.48 | 187 | -0.49(-2.73%) |
Feb 03, 2017 | 17.81 | 18.31 | 17.81 | 17.97 | 2,031 | +0.51(+2.92%) |
Feb 02, 2017 | 17.46 | 17.46 | 17.46 | 17.46 | 401 | +0.22(+1.28%) |
Jan 31, 2017 | 17.24 | 17.24 | 17.24 | 0 | +0.24(+1.44%) | |
Jan 27, 2017 | 17.00 | 17.00 | 17.00 | 97 | +0.37(+2.19%) | |
Jan 26, 2017 | 16.63 | 16.63 | 16.59 | 16.63 | 3,223 | -0.22(-1.29%) |
Jan 25, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 300 | -0.06(-0.35%) |
Jan 24, 2017 | 16.95 | 16.95 | 16.91 | 16.91 | 411 | +0.25(+1.48%) |
Jan 23, 2017 | 17.12 | 17.12 | 16.66 | 16.66 | 827 | -0.34(-2.00%) |
Jan 20, 2017 | 16.96 | 17.18 | 16.96 | 17.00 | 2,271 | +0.45(+2.72%) |
Jan 19, 2017 | 16.49 | 16.55 | 16.49 | 16.55 | 297 | +0.13(+0.79%) |
Jan 17, 2017 | 16.42 | 16.42 | 16.42 | 7 | -0.06(-0.39%) | |
Jan 13, 2017 | 16.48 | 16.48 | 16.48 | 0 | +0.29(+1.76%) | |
Jan 12, 2017 | 16.22 | 16.22 | 16.20 | 16.20 | 2,344 | -0.28(-1.70%) |
Jan 11, 2017 | 16.20 | 16.48 | 16.10 | 16.48 | 7,729 | +0.24(+1.48%) |
Jan 10, 2017 | 16.11 | 16.24 | 16.11 | 16.24 | 1,523 | +0.04(+0.22%) |
Jan 04, 2017 | 16.20 | 16.20 | 16.20 | 89 | +0.01(+0.06%) | |
Jan 03, 2017 | 16.38 | 16.38 | 15.97 | 16.20 | 1,673 | -0.23(-1.37%) |
Dec 30, 2016 | 16.42 | 16.42 | 16.42 | 0 | +0.34(+2.11%) | |
Dec 29, 2016 | 15.67 | 16.08 | 15.62 | 16.08 | 3,294 | +0.20(+1.26%) |
Dec 28, 2016 | 15.46 | 15.88 | 15.41 | 15.88 | 2,830 | +0.08(+0.47%) |
Dec 27, 2016 | 15.82 | 15.96 | 15.80 | 15.80 | 2,152 | -0.01(-0.06%) |
Dec 23, 2016 | 15.81 | 15.81 | 15.81 | 0 | -0.03(-0.19%) | |
Dec 22, 2016 | 15.81 | 16.04 | 15.81 | 15.85 | 1,299 | -0.05(-0.31%) |
Dec 21, 2016 | 15.54 | 15.89 | 15.54 | 15.89 | 2,013 | -0.01(-0.03%) |
Dec 20, 2016 | 15.67 | 15.90 | 15.44 | 15.90 | 1,549 | +0.40(+2.58%) |
Dec 19, 2016 | 15.23 | 15.50 | 15.18 | 15.50 | 2,866 | +0.12(+0.78%) |
Dec 16, 2016 | 15.50 | 15.50 | 15.27 | 15.38 | 1,336 | -0.26(-1.69%) |
Dec 15, 2016 | 15.64 | 15.64 | 15.64 | 15.64 | 2,899 | -0.08(-0.48%) |
Dec 14, 2016 | 15.83 | 16.03 | 15.72 | 15.72 | 1,257 | -0.11(-0.69%) |
Dec 13, 2016 | 15.83 | 15.92 | 15.80 | 15.83 | 4,663 | +0.17(+1.09%) |
Dec 12, 2016 | 15.66 | 15.93 | 15.66 | 15.66 | 4,470 | -0.04(-0.29%) |
Dec 09, 2016 | 15.96 | 15.96 | 15.71 | 15.71 | 905 | +0.22(+1.45%) |
Dec 08, 2016 | 15.42 | 15.48 | 15.42 | 15.48 | 1,063 | -0.08(-0.55%) |
Dec 07, 2016 | 15.64 | 15.88 | 15.56 | 15.56 | 1,800 | +0.12(+0.81%) |
Dec 06, 2016 | 15.68 | 15.91 | 15.44 | 15.44 | 4,178 | -0.02(-0.13%) |
Dec 05, 2016 | 15.20 | 15.54 | 15.20 | 15.46 | 1,861 | +0.08(+0.52%) |
Dec 02, 2016 | 15.55 | 15.58 | 15.38 | 15.38 | 3,578 | -0.07(-0.49%) |
Dec 01, 2016 | 15.69 | 15.69 | 15.35 | 15.46 | 10,349 | -0.01(-0.06%) |
Nov 30, 2016 | 15.63 | 15.85 | 15.41 | 15.46 | 6,662 | -0.16(-1.02%) |
Nov 29, 2016 | 15.60 | 15.77 | 15.50 | 15.62 | 5,802 | -0.04(-0.29%) |
Nov 28, 2016 | 15.62 | 15.67 | 15.62 | 15.67 | 3,840 | +0.27(+1.72%) |
Nov 25, 2016 | 15.55 | 15.60 | 15.21 | 15.40 | 1,022 | +0.45(+3.01%) |
Nov 23, 2016 | 14.96 | 14.96 | 14.96 | 0 | +0.03(+0.17%) | |
Nov 22, 2016 | 14.61 | 15.06 | 14.61 | 14.93 | 8,658 | +0.11(+0.74%) |
Nov 21, 2016 | 14.70 | 14.82 | 14.57 | 14.82 | 3,201 | +0.04(+0.27%) |
Nov 18, 2016 | 14.65 | 14.78 | 14.65 | 14.78 | 1,445 | -0.12(-0.81%) |
Nov 17, 2016 | 14.95 | 15.04 | 14.76 | 14.90 | 4,186 | +0.18(+1.22%) |
Nov 16, 2016 | 14.72 | 14.72 | 14.30 | 14.72 | 3,788 | +0.10(+0.70%) |
Nov 15, 2016 | 14.45 | 14.65 | 14.45 | 14.62 | 6,603 | +0.22(+1.51%) |
Nov 14, 2016 | 14.45 | 14.50 | 14.38 | 14.40 | 4,244 | -0.13(-0.93%) |
Nov 11, 2016 | 14.65 | 14.65 | 14.54 | 14.54 | 2,857 | -0.38(-2.58%) |
Nov 10, 2016 | 14.90 | 14.97 | 14.90 | 14.92 | 3,260 | -0.07(-0.50%) |
Nov 09, 2016 | 14.96 | 15.10 | 14.94 | 14.99 | 6,954 | -0.16(-1.02%) |
Nov 08, 2016 | 14.96 | 15.34 | 14.96 | 15.15 | 8,314 | -0.34(-2.19%) |
Nov 07, 2016 | 15.33 | 15.49 | 15.33 | 15.49 | 2,028 | +0.42(+2.79%) |
Nov 04, 2016 | 15.10 | 15.16 | 15.00 | 15.07 | 20,894 | +0.26(+1.72%) |
Nov 03, 2016 | 14.84 | 14.84 | 14.76 | 14.81 | 12,003 | -0.04(-0.24%) |
Nov 02, 2016 | 14.69 | 14.85 | 14.68 | 14.85 | 6,049 | +0.30(+2.06%) |
Nov 01, 2016 | 14.71 | 14.71 | 14.49 | 14.55 | 5,975 | +0.04(+0.31%) |
Oct 31, 2016 | 14.45 | 14.51 | 14.44 | 14.51 | 1,910 | +0.18(+1.22%) |
Oct 28, 2016 | 14.11 | 14.33 | 14.11 | 14.33 | 3,373 | +0.03(+0.18%) |
Oct 27, 2016 | 14.35 | 14.44 | 14.28 | 14.30 | 1,761 | -0.20(-1.35%) |
Oct 26, 2016 | 14.54 | 14.57 | 14.50 | 14.50 | 10,903 | -0.11(-0.72%) |
Oct 25, 2016 | 14.81 | 14.81 | 14.60 | 14.61 | 9,471 | -0.21(-1.42%) |
Oct 24, 2016 | 14.62 | 15.03 | 14.62 | 14.81 | 1,867 | +0.29(+2.00%) |
Oct 21, 2016 | 14.53 | 14.58 | 14.47 | 14.53 | 5,492 | -0.37(-2.45%) |
Oct 20, 2016 | 14.77 | 14.89 | 14.70 | 14.89 | 4,542 | +0.02(+0.13%) |
Oct 19, 2016 | 14.75 | 14.87 | 14.75 | 14.87 | 9,017 | +0.14(+0.95%) |
Oct 18, 2016 | 14.67 | 14.74 | 14.60 | 14.73 | 7,434 | +0.35(+2.40%) |
Oct 17, 2016 | 14.47 | 14.47 | 14.25 | 14.38 | 5,153 | -0.30(-2.08%) |
Oct 14, 2016 | 14.52 | 14.69 | 14.52 | 14.69 | 4,400 | +0.23(+1.59%) |
Oct 13, 2016 | 14.26 | 14.48 | 14.26 | 14.46 | 724 | +0.06(+0.42%) |
Oct 12, 2016 | 14.39 | 14.40 | 14.20 | 14.40 | 3,275 | +0.30(+2.13%) |
Oct 11, 2016 | 14.24 | 14.24 | 14.10 | 14.10 | 6,177 | -0.20(-1.36%) |
Oct 10, 2016 | 14.34 | 14.34 | 14.29 | 14.29 | 368 | -0.22(-1.55%) |
Oct 07, 2016 | 14.00 | 14.95 | 14.00 | 14.52 | 2,272 | +0.42(+2.98%) |
Oct 06, 2016 | 14.12 | 14.26 | 14.10 | 14.10 | 544 | -0.19(-1.33%) |
Oct 05, 2016 | 14.32 | 14.34 | 14.25 | 14.29 | 2,806 | -0.09(-0.59%) |
Oct 04, 2016 | 14.52 | 14.52 | 14.35 | 14.38 | 2,825 | -0.30(-2.08%) |
Oct 03, 2016 | 14.68 | 14.68 | 14.68 | 14.68 | 329 | +0.08(+0.55%) |
Sep 30, 2016 | 14.47 | 14.65 | 14.47 | 14.60 | 8,714 | +0.20(+1.39%) |
Sep 29, 2016 | 14.60 | 14.60 | 14.35 | 14.40 | 7,422 | -0.23(-1.57%) |
Sep 28, 2016 | 14.50 | 14.63 | 14.43 | 14.63 | 6,604 | +1.14(+8.45%) |
Sep 27, 2016 | 13.49 | 13.55 | 13.40 | 13.49 | 6,629 | +0.15(+1.12%) |
Sep 26, 2016 | 13.29 | 13.35 | 13.29 | 13.34 | 1,424 | +0.02(+0.15%) |
Sep 23, 2016 | 13.20 | 13.34 | 13.20 | 13.32 | 1,535 | +0.21(+1.64%) |
Sep 22, 2016 | 13.11 | 13.11 | 13.11 | 13.11 | 1,954 | -0.16(-1.24%) |
Sep 21, 2016 | 13.05 | 13.27 | 13.01 | 13.27 | 3,656 | +0.32(+2.47%) |
Sep 20, 2016 | 12.95 | 12.95 | 12.90 | 12.95 | 6,548 | +0.01(+0.08%) |
Sep 19, 2016 | 12.81 | 12.94 | 12.81 | 12.94 | 2,715 | +0.08(+0.62%) |
Sep 16, 2016 | 12.78 | 12.98 | 12.78 | 12.86 | 2,063 | +0.22(+1.78%) |
Sep 15, 2016 | 12.24 | 12.64 | 12.20 | 12.63 | 11,416 | +0.27(+2.18%) |
Sep 14, 2016 | 12.37 | 12.41 | 12.32 | 12.37 | 3,940 | -0.02(-0.16%) |
Sep 13, 2016 | 12.46 | 12.46 | 12.33 | 12.38 | 20,906 | -0.54(-4.22%) |
Sep 12, 2016 | 12.78 | 12.93 | 12.78 | 12.93 | 8,803 | -0.11(-0.84%) |
Sep 09, 2016 | 13.22 | 13.22 | 12.99 | 13.04 | 1,327 | -0.56(-4.12%) |
Sep 08, 2016 | 13.65 | 13.65 | 13.54 | 13.60 | 1,821 | -0.18(-1.27%) |
Sep 07, 2016 | 13.74 | 13.84 | 13.72 | 13.78 | 5,229 | -0.09(-0.65%) |
Sep 06, 2016 | 13.90 | 13.90 | 13.82 | 13.87 | 1,933 | -0.27(-1.88%) |
Sep 02, 2016 | 14.13 | 14.13 | 14.13 | 0 | +0.23(+1.65%) | |
Sep 01, 2016 | 13.89 | 14.05 | 13.89 | 13.90 | 3,291 | +0.05(+0.36%) |
Aug 31, 2016 | 13.81 | 13.85 | 13.81 | 13.85 | 2,528 | -0.23(-1.63%) |
Aug 30, 2016 | 14.02 | 14.10 | 14.00 | 14.08 | 1,287 | -0.15(-1.05%) |
Aug 29, 2016 | 14.20 | 14.25 | 14.20 | 14.23 | 2,966 | +0.00(+0.00%) |
Aug 26, 2016 | 14.27 | 14.38 | 14.13 | 14.23 | 2,238 | +0.02(+0.14%) |
Aug 25, 2016 | 14.26 | 14.26 | 14.21 | 14.21 | 1,124 | -0.11(-0.77%) |
Aug 24, 2016 | 14.32 | 14.36 | 14.32 | 14.32 | 2,253 | +0.00(+0.00%) |
Aug 23, 2016 | 14.44 | 14.44 | 14.32 | 14.32 | 2,592 | -0.14(-0.97%) |
Aug 22, 2016 | 14.48 | 14.50 | 14.44 | 14.46 | 4,466 | -0.10(-0.69%) |
Aug 19, 2016 | 14.46 | 14.56 | 14.41 | 14.56 | 1,691 | +0.15(+1.01%) |
Aug 18, 2016 | 14.39 | 14.41 | 14.38 | 14.41 | 1,251 | -0.09(-0.59%) |
Aug 17, 2016 | 14.59 | 14.66 | 14.44 | 14.50 | 1,842 | -0.08(-0.56%) |
Aug 16, 2016 | 14.65 | 14.65 | 14.58 | 14.58 | 1,363 | -0.05(-0.36%) |
Aug 15, 2016 | 14.61 | 14.65 | 14.51 | 14.63 | 4,146 | +0.03(+0.17%) |
Aug 12, 2016 | 14.71 | 14.71 | 14.55 | 14.61 | 5,681 | -0.33(-2.21%) |
Aug 11, 2016 | 14.88 | 15.03 | 14.88 | 14.94 | 3,512 | -0.26(-1.71%) |
Aug 10, 2016 | 15.50 | 15.50 | 15.10 | 15.20 | 2,919 | -0.32(-2.06%) |
Aug 09, 2016 | 15.52 | 15.55 | 15.52 | 15.52 | 3,216 | -0.10(-0.64%) |
Aug 08, 2016 | 15.70 | 15.70 | 15.62 | 15.62 | 3,402 | +0.01(+0.10%) |
Aug 05, 2016 | 15.52 | 15.68 | 15.52 | 15.61 | 2,001 | -0.31(-1.98%) |
Aug 04, 2016 | 15.61 | 15.93 | 15.61 | 15.92 | 3,247 | +0.29(+1.89%) |
Aug 03, 2016 | 15.55 | 15.70 | 15.52 | 15.62 | 4,222 | -0.20(-1.23%) |
Aug 02, 2016 | 15.71 | 15.85 | 15.54 | 15.82 | 11,407 | +0.43(+2.79%) |
Aug 01, 2016 | 15.74 | 15.74 | 15.39 | 15.39 | 2,393 | +0.00(+0.02%) |
Jul 29, 2016 | 15.36 | 15.39 | 15.36 | 15.39 | 623 | +0.33(+2.21%) |
Jul 28, 2016 | 14.91 | 15.25 | 14.91 | 15.05 | 40,520 | -0.09(-0.56%) |
Jul 27, 2016 | 15.10 | 15.14 | 15.10 | 15.14 | 1,326 | -0.17(-1.14%) |
Jul 26, 2016 | 15.28 | 15.36 | 15.19 | 15.31 | 4,135 | +0.24(+1.63%) |
Jul 25, 2016 | 15.34 | 15.34 | 15.07 | 15.07 | 3,781 | -0.09(-0.59%) |
Jul 22, 2016 | 15.15 | 15.20 | 15.11 | 15.16 | 7,568 | -0.14(-0.92%) |
Jul 21, 2016 | 15.30 | 15.36 | 15.30 | 15.30 | 5,487 | +0.10(+0.66%) |
Jul 20, 2016 | 15.28 | 15.28 | 15.20 | 15.20 | 1,290 | -0.08(-0.52%) |
Jul 19, 2016 | 15.24 | 15.36 | 15.24 | 15.28 | 9,287 | +0.20(+1.33%) |
Jul 18, 2016 | 15.12 | 15.15 | 15.08 | 15.08 | 1,143 | -0.08(-0.53%) |
Jul 15, 2016 | 15.16 | 15.16 | 15.16 | 15.16 | 1,391 | -0.02(-0.13%) |
Jul 14, 2016 | 15.16 | 15.24 | 15.16 | 15.18 | 2,704 | +0.13(+0.86%) |
Jul 13, 2016 | 15.20 | 15.20 | 15.03 | 15.05 | 2,419 | -0.16(-1.05%) |
Jul 12, 2016 | 15.05 | 15.22 | 15.05 | 15.21 | 6,313 | +0.14(+0.90%) |
Jul 11, 2016 | 15.05 | 15.20 | 15.05 | 15.07 | 1,607 | -0.03(-0.17%) |
Jul 08, 2016 | 15.13 | 15.13 | 15.03 | 15.10 | 2,759 | +0.35(+2.37%) |
Jul 07, 2016 | 14.85 | 14.85 | 14.72 | 14.75 | 3,415 | +0.03(+0.17%) |
Jul 05, 2016 | 14.71 | 14.79 | 14.67 | 14.72 | 9,149 | +0.15(+1.06%) |
Jul 01, 2016 | 14.57 | 14.57 | 14.57 | 0 | +0.18(+1.22%) | |
Jun 30, 2016 | 14.26 | 14.39 | 14.26 | 14.39 | 3,705 | +0.28(+1.98%) |
Jun 29, 2016 | 14.07 | 14.22 | 14.07 | 14.12 | 3,336 | +0.05(+0.36%) |
Jun 28, 2016 | 13.96 | 14.06 | 13.92 | 14.06 | 4,300 | +0.37(+2.66%) |
Jun 27, 2016 | 13.82 | 13.91 | 13.62 | 13.70 | 3,787 | -0.07(-0.51%) |
Jun 24, 2016 | 13.80 | 13.85 | 13.64 | 13.77 | 7,649 | -0.54(-3.77%) |
Jun 23, 2016 | 14.11 | 14.31 | 14.11 | 14.31 | 1,407 | +0.28(+2.00%) |
Jun 22, 2016 | 13.94 | 14.06 | 13.94 | 14.03 | 4,221 | -0.07(-0.50%) |
Jun 20, 2016 | 14.10 | 14.10 | 14.10 | 428 | +0.22(+1.59%) | |
Jun 17, 2016 | 13.71 | 13.88 | 13.71 | 13.88 | 6,010 | +0.01(+0.07%) |
Jun 16, 2016 | 13.71 | 13.87 | 13.64 | 13.87 | 6,200 | +0.16(+1.17%) |
Jun 15, 2016 | 13.90 | 13.90 | 13.71 | 13.71 | 5,792 | -0.07(-0.51%) |
Jun 14, 2016 | 13.76 | 13.82 | 13.76 | 13.78 | 1,463 | -0.10(-0.72%) |
Jun 13, 2016 | 13.98 | 14.00 | 13.83 | 13.88 | 4,918 | +0.02(+0.14%) |
Jun 10, 2016 | 13.93 | 13.93 | 13.76 | 13.86 | 1,363 | -0.21(-1.49%) |
Jun 09, 2016 | 13.95 | 14.07 | 13.95 | 14.07 | 3,190 | -0.08(-0.57%) |
Jun 08, 2016 | 13.98 | 14.15 | 13.98 | 14.15 | 1,070 | +0.20(+1.43%) |
Jun 07, 2016 | 13.88 | 14.13 | 13.88 | 13.95 | 5,790 | +0.02(+0.14%) |
Jun 06, 2016 | 13.90 | 13.98 | 13.90 | 13.93 | 5,554 | +0.36(+2.62%) |
Jun 03, 2016 | 13.49 | 13.65 | 13.44 | 13.57 | 2,026 | +0.29(+2.22%) |
Jun 02, 2016 | 13.39 | 13.39 | 13.17 | 13.28 | 6,826 | -0.15(-1.12%) |