Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.95 | 15.95 | 15.79 | 15.95 | 231,895 | +0.00(+0.00%) |
Jan 30, 2017 | 16.19 | 16.19 | 15.85 | 15.95 | 470,442 | -0.30(-1.87%) |
Jan 27, 2017 | 16.35 | 16.35 | 16.20 | 16.25 | 278,147 | -0.16(-1.00%) |
Jan 26, 2017 | 16.48 | 16.50 | 16.39 | 16.41 | 263,186 | -0.01(-0.05%) |
Jan 25, 2017 | 16.35 | 16.47 | 16.33 | 16.42 | 450,901 | +0.11(+0.67%) |
Jan 24, 2017 | 16.21 | 16.38 | 16.17 | 16.31 | 422,063 | +0.19(+1.16%) |
Jan 23, 2017 | 16.26 | 16.26 | 16.06 | 16.12 | 332,254 | -0.20(-1.24%) |
Jan 20, 2017 | 16.37 | 16.40 | 16.26 | 16.33 | 233,315 | +0.10(+0.62%) |
Jan 19, 2017 | 16.34 | 16.34 | 16.20 | 16.23 | 259,140 | -0.12(-0.76%) |
Jan 18, 2017 | 16.35 | 16.40 | 16.29 | 16.35 | 151,597 | -0.04(-0.24%) |
Jan 17, 2017 | 16.35 | 16.44 | 16.34 | 16.39 | 180,550 | +0.09(+0.57%) |
Jan 13, 2017 | 16.30 | 16.30 | 16.30 | 0 | -0.05(-0.31%) | |
Jan 12, 2017 | 16.50 | 16.51 | 16.29 | 16.35 | 149,460 | -0.07(-0.45%) |
Jan 11, 2017 | 16.29 | 16.44 | 16.23 | 16.42 | 145,721 | +0.19(+1.15%) |
Jan 10, 2017 | 16.40 | 16.41 | 16.23 | 16.23 | 579,387 | -0.15(-0.90%) |
Jan 09, 2017 | 16.61 | 16.61 | 16.37 | 16.38 | 389,734 | -0.27(-1.64%) |
Jan 06, 2017 | 16.72 | 16.72 | 16.54 | 16.65 | 191,559 | +0.02(+0.09%) |
Jan 05, 2017 | 16.70 | 16.77 | 16.56 | 16.64 | 302,231 | -0.06(-0.37%) |
Jan 04, 2017 | 16.74 | 16.74 | 16.62 | 16.70 | 308,212 | -0.01(-0.05%) |
Jan 03, 2017 | 16.72 | 16.84 | 16.52 | 16.71 | 1,008,043 | +0.22(+1.32%) |
Dec 30, 2016 | 16.49 | 16.49 | 16.49 | 0 | -0.05(-0.28%) | |
Dec 29, 2016 | 16.58 | 16.60 | 16.50 | 16.54 | 203,335 | -0.05(-0.33%) |
Dec 28, 2016 | 16.80 | 16.80 | 16.58 | 16.59 | 218,756 | -0.16(-0.98%) |
Dec 27, 2016 | 16.76 | 16.81 | 16.73 | 16.75 | 151,575 | +0.04(+0.26%) |
Dec 23, 2016 | 16.71 | 16.71 | 16.71 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 16.68 | 16.76 | 16.65 | 16.74 | 157,892 | +0.07(+0.42%) |
Dec 21, 2016 | 16.69 | 16.74 | 16.62 | 16.67 | 261,626 | +0.02(+0.14%) |
Dec 20, 2016 | 16.74 | 16.78 | 16.61 | 16.65 | 183,783 | -0.02(-0.14%) |
Dec 19, 2016 | 16.76 | 16.76 | 16.63 | 16.67 | 260,816 | -0.07(-0.39%) |
Dec 16, 2016 | 16.79 | 16.79 | 16.66 | 16.74 | 301,631 | +0.09(+0.55%) |
Dec 15, 2016 | 16.52 | 16.69 | 16.42 | 16.64 | 321,214 | +0.06(+0.36%) |
Dec 14, 2016 | 16.90 | 16.92 | 16.54 | 16.59 | 408,696 | -0.38(-2.26%) |
Dec 13, 2016 | 16.95 | 17.09 | 16.74 | 16.97 | 603,635 | +0.20(+1.20%) |
Dec 12, 2016 | 17.14 | 17.14 | 16.72 | 16.77 | 506,942 | +0.10(+0.58%) |
Dec 09, 2016 | 16.70 | 16.70 | 16.58 | 16.67 | 268,965 | +0.06(+0.37%) |
Dec 08, 2016 | 16.58 | 16.63 | 16.43 | 16.61 | 267,178 | +0.09(+0.56%) |
Dec 07, 2016 | 16.44 | 16.53 | 16.36 | 16.52 | 439,173 | +0.09(+0.57%) |
Dec 06, 2016 | 16.33 | 16.46 | 16.23 | 16.42 | 309,334 | +0.00(+0.00%) |
Dec 05, 2016 | 16.48 | 16.54 | 16.37 | 16.42 | 344,107 | +0.14(+0.86%) |
Dec 02, 2016 | 16.28 | 16.36 | 16.18 | 16.28 | 305,662 | +0.02(+0.10%) |
Dec 01, 2016 | 16.54 | 16.55 | 16.24 | 16.27 | 483,539 | +0.04(+0.24%) |
Nov 30, 2016 | 15.92 | 16.33 | 15.90 | 16.23 | 524,653 | +0.86(+5.59%) |
Nov 29, 2016 | 15.36 | 15.45 | 15.21 | 15.37 | 549,827 | -0.19(-1.22%) |
Nov 28, 2016 | 15.84 | 15.86 | 15.55 | 15.56 | 247,646 | -0.24(-1.54%) |
Nov 25, 2016 | 15.87 | 15.87 | 15.71 | 15.80 | 119,246 | -0.07(-0.44%) |
Nov 23, 2016 | 15.87 | 15.87 | 15.87 | 0 | +0.06(+0.39%) | |
Nov 22, 2016 | 15.80 | 15.88 | 15.62 | 15.81 | 568,078 | +0.01(+0.05%) |
Nov 21, 2016 | 15.68 | 15.82 | 15.62 | 15.80 | 519,402 | +0.37(+2.41%) |
Nov 18, 2016 | 15.45 | 15.51 | 15.36 | 15.43 | 236,011 | +0.06(+0.40%) |
Nov 17, 2016 | 15.60 | 15.69 | 15.34 | 15.37 | 350,360 | -0.08(-0.50%) |
Nov 16, 2016 | 15.53 | 15.62 | 15.42 | 15.45 | 235,279 | -0.12(-0.75%) |
Nov 15, 2016 | 15.30 | 15.58 | 15.27 | 15.56 | 731,650 | +0.42(+2.76%) |
Nov 14, 2016 | 15.05 | 15.15 | 14.92 | 15.14 | 248,608 | +0.07(+0.46%) |
Nov 11, 2016 | 15.24 | 15.24 | 14.94 | 15.07 | 193,728 | -0.25(-1.62%) |
Nov 10, 2016 | 15.28 | 15.44 | 15.22 | 15.32 | 385,253 | +0.05(+0.30%) |
Nov 09, 2016 | 14.95 | 15.36 | 14.91 | 15.28 | 402,561 | +0.30(+2.02%) |
Nov 08, 2016 | 14.91 | 15.07 | 14.87 | 14.97 | 127,417 | +0.01(+0.05%) |
Nov 07, 2016 | 14.85 | 14.97 | 14.84 | 14.97 | 217,388 | +0.33(+2.22%) |
Nov 04, 2016 | 14.64 | 14.78 | 14.56 | 14.64 | 144,418 | -0.08(-0.54%) |
Nov 03, 2016 | 14.66 | 14.74 | 14.62 | 14.72 | 83,007 | +0.05(+0.33%) |
Nov 02, 2016 | 14.69 | 14.73 | 14.50 | 14.67 | 393,538 | -0.15(-1.04%) |
Nov 01, 2016 | 14.90 | 14.95 | 14.67 | 14.83 | 409,291 | +0.02(+0.10%) |
Oct 31, 2016 | 14.95 | 15.01 | 14.80 | 14.81 | 173,195 | -0.20(-1.34%) |
Oct 28, 2016 | 15.10 | 15.26 | 14.94 | 15.01 | 135,844 | -0.09(-0.56%) |
Oct 27, 2016 | 15.22 | 15.25 | 15.10 | 15.10 | 99,755 | -0.06(-0.41%) |
Oct 26, 2016 | 15.02 | 15.21 | 14.97 | 15.16 | 111,637 | +0.03(+0.20%) |
Oct 25, 2016 | 15.21 | 15.38 | 15.12 | 15.13 | 236,304 | -0.11(-0.71%) |
Oct 24, 2016 | 15.33 | 15.35 | 15.07 | 15.24 | 174,547 | -0.05(-0.35%) |
Oct 21, 2016 | 15.28 | 15.31 | 15.21 | 15.29 | 118,490 | -0.09(-0.60%) |
Oct 20, 2016 | 15.35 | 15.43 | 15.23 | 15.38 | 145,300 | -0.02(-0.12%) |
Oct 19, 2016 | 15.32 | 15.52 | 15.31 | 15.40 | 218,049 | +0.21(+1.40%) |
Oct 18, 2016 | 15.30 | 15.30 | 15.13 | 15.19 | 121,799 | +0.07(+0.46%) |
Oct 17, 2016 | 15.20 | 15.26 | 15.06 | 15.12 | 179,919 | -0.09(-0.56%) |
Oct 14, 2016 | 15.37 | 15.42 | 15.19 | 15.21 | 427,477 | -0.06(-0.41%) |
Oct 13, 2016 | 15.25 | 15.36 | 15.09 | 15.27 | 159,526 | -0.09(-0.60%) |
Oct 12, 2016 | 15.41 | 15.43 | 15.26 | 15.36 | 230,138 | -0.09(-0.55%) |
Oct 11, 2016 | 15.61 | 15.61 | 15.37 | 15.45 | 104,451 | -0.19(-1.19%) |
Oct 10, 2016 | 15.50 | 15.69 | 15.50 | 15.63 | 140,310 | +0.26(+1.66%) |
Oct 07, 2016 | 15.50 | 15.51 | 15.33 | 15.38 | 108,035 | -0.08(-0.51%) |
Oct 06, 2016 | 15.49 | 15.52 | 15.33 | 15.46 | 86,841 | +0.03(+0.19%) |
Oct 05, 2016 | 15.34 | 15.49 | 15.34 | 15.43 | 153,927 | +0.23(+1.55%) |
Oct 04, 2016 | 15.37 | 15.38 | 15.14 | 15.19 | 102,303 | -0.14(-0.91%) |
Oct 03, 2016 | 15.42 | 15.43 | 15.22 | 15.33 | 248,244 | -0.03(-0.20%) |
Sep 30, 2016 | 15.25 | 15.44 | 15.18 | 15.36 | 203,674 | +0.20(+1.30%) |
Sep 29, 2016 | 15.13 | 15.31 | 15.02 | 15.16 | 223,159 | +0.01(+0.08%) |
Sep 28, 2016 | 14.55 | 15.17 | 14.46 | 15.15 | 359,399 | +0.66(+4.54%) |
Sep 27, 2016 | 14.49 | 14.52 | 14.33 | 14.49 | 225,349 | -0.10(-0.69%) |
Sep 26, 2016 | 14.64 | 14.78 | 14.58 | 14.59 | 273,194 | -0.06(-0.42%) |
Sep 23, 2016 | 14.77 | 14.91 | 14.58 | 14.66 | 176,721 | -0.20(-1.37%) |
Sep 22, 2016 | 14.94 | 15.02 | 14.85 | 14.86 | 175,923 | +0.05(+0.33%) |
Sep 21, 2016 | 14.63 | 14.82 | 14.59 | 14.81 | 244,518 | +0.33(+2.25%) |
Sep 20, 2016 | 14.61 | 14.67 | 14.49 | 14.49 | 341,294 | -0.12(-0.85%) |
Sep 19, 2016 | 14.76 | 14.77 | 14.61 | 14.61 | 121,943 | -0.01(-0.08%) |
Sep 16, 2016 | 14.63 | 14.67 | 14.55 | 14.62 | 99,232 | -0.11(-0.74%) |
Sep 15, 2016 | 14.61 | 14.84 | 14.60 | 14.73 | 97,302 | +0.15(+1.06%) |
Sep 14, 2016 | 14.72 | 14.89 | 14.54 | 14.58 | 139,179 | -0.18(-1.25%) |
Sep 13, 2016 | 15.02 | 15.02 | 14.72 | 14.76 | 176,820 | -0.45(-2.98%) |
Sep 12, 2016 | 14.99 | 15.27 | 14.95 | 15.22 | 159,946 | +0.13(+0.87%) |
Sep 09, 2016 | 15.43 | 15.43 | 15.08 | 15.08 | 216,547 | -0.45(-2.92%) |
Sep 08, 2016 | 15.34 | 15.55 | 15.27 | 15.54 | 147,145 | +0.28(+1.82%) |
Sep 07, 2016 | 15.29 | 15.30 | 15.19 | 15.26 | 159,340 | +0.06(+0.41%) |
Sep 06, 2016 | 15.01 | 15.21 | 15.01 | 15.20 | 153,311 | +0.22(+1.44%) |
Sep 02, 2016 | 14.92 | 14.98 | 14.98 | 14.98 | 104,854 | +0.15(+0.99%) |
Sep 01, 2016 | 14.83 | 14.84 | 14.70 | 14.84 | 169,143 | -0.03(-0.21%) |
Aug 31, 2016 | 15.02 | 15.09 | 14.78 | 14.87 | 160,249 | -0.22(-1.48%) |
Aug 30, 2016 | 15.19 | 15.24 | 15.04 | 15.09 | 72,165 | -0.05(-0.31%) |
Aug 29, 2016 | 15.01 | 15.15 | 14.99 | 15.14 | 80,912 | +0.09(+0.61%) |
Aug 26, 2016 | 15.13 | 15.23 | 14.98 | 15.05 | 102,232 | -0.03(-0.20%) |
Aug 25, 2016 | 15.12 | 15.14 | 15.03 | 15.08 | 63,824 | -0.03(-0.20%) |
Aug 24, 2016 | 15.12 | 15.20 | 15.07 | 15.11 | 126,076 | -0.06(-0.41%) |
Aug 23, 2016 | 15.09 | 15.22 | 15.09 | 15.17 | 95,430 | +0.07(+0.46%) |
Aug 22, 2016 | 15.18 | 15.18 | 15.01 | 15.10 | 118,580 | -0.16(-1.06%) |
Aug 19, 2016 | 15.38 | 15.38 | 15.19 | 15.26 | 106,940 | -0.11(-0.71%) |
Aug 18, 2016 | 15.16 | 15.37 | 15.16 | 15.37 | 165,358 | +0.27(+1.79%) |
Aug 17, 2016 | 15.03 | 15.10 | 14.95 | 15.10 | 162,863 | +0.05(+0.31%) |
Aug 16, 2016 | 14.98 | 15.10 | 14.92 | 15.05 | 166,916 | +0.02(+0.15%) |
Aug 15, 2016 | 15.01 | 15.06 | 14.95 | 15.03 | 208,285 | +0.14(+0.93%) |
Aug 12, 2016 | 14.87 | 14.95 | 14.84 | 14.89 | 100,494 | +0.08(+0.52%) |
Aug 11, 2016 | 14.65 | 14.88 | 14.63 | 14.82 | 258,733 | +0.22(+1.48%) |
Aug 10, 2016 | 14.84 | 14.84 | 14.58 | 14.60 | 118,049 | -0.19(-1.30%) |
Aug 09, 2016 | 14.92 | 14.92 | 14.73 | 14.79 | 191,299 | -0.08(-0.52%) |
Aug 08, 2016 | 14.78 | 14.96 | 14.78 | 14.87 | 327,407 | +0.22(+1.47%) |
Aug 05, 2016 | 14.55 | 14.68 | 14.52 | 14.65 | 184,827 | +0.12(+0.85%) |
Aug 04, 2016 | 14.44 | 14.63 | 14.44 | 14.53 | 105,661 | -0.01(-0.05%) |
Aug 03, 2016 | 14.25 | 14.54 | 14.22 | 14.54 | 251,397 | +0.28(+2.00%) |
Aug 02, 2016 | 14.22 | 14.35 | 14.01 | 14.25 | 463,852 | +0.12(+0.82%) |
Aug 01, 2016 | 14.53 | 14.53 | 14.09 | 14.14 | 803,598 | -0.49(-3.37%) |
Jul 29, 2016 | 14.35 | 14.65 | 14.27 | 14.63 | 183,803 | +0.12(+0.85%) |
Jul 28, 2016 | 14.54 | 14.57 | 14.42 | 14.51 | 133,678 | -0.03(-0.21%) |
Jul 27, 2016 | 14.69 | 14.82 | 14.49 | 14.54 | 165,398 | -0.15(-1.05%) |
Jul 26, 2016 | 14.56 | 14.70 | 14.42 | 14.69 | 188,283 | +0.07(+0.47%) |
Jul 25, 2016 | 14.85 | 14.85 | 14.58 | 14.62 | 306,689 | -0.30(-2.01%) |
Jul 22, 2016 | 14.95 | 14.97 | 14.85 | 14.92 | 110,371 | +0.04(+0.26%) |
Jul 21, 2016 | 15.02 | 15.12 | 14.85 | 14.88 | 123,832 | -0.15(-1.02%) |
Jul 20, 2016 | 15.02 | 15.10 | 14.87 | 15.04 | 229,878 | -0.02(-0.10%) |
Jul 19, 2016 | 15.14 | 15.14 | 15.01 | 15.05 | 99,932 | -0.08(-0.51%) |
Jul 18, 2016 | 15.08 | 15.15 | 15.00 | 15.13 | 118,806 | -0.02(-0.10%) |
Jul 15, 2016 | 15.18 | 15.25 | 15.09 | 15.15 | 93,729 | +0.00(+0.00%) |
Jul 14, 2016 | 15.18 | 15.22 | 15.11 | 15.15 | 216,342 | +0.07(+0.46%) |
Jul 13, 2016 | 15.21 | 15.25 | 14.94 | 15.08 | 460,558 | -0.14(-0.91%) |
Jul 12, 2016 | 15.02 | 15.28 | 15.02 | 15.22 | 1,176,321 | +0.38(+2.59%) |
Jul 11, 2016 | 14.92 | 14.96 | 14.83 | 14.83 | 232,761 | +0.01(+0.07%) |
Jul 08, 2016 | 14.77 | 14.85 | 14.63 | 14.82 | 213,361 | +0.19(+1.30%) |
Jul 07, 2016 | 14.89 | 14.95 | 14.52 | 14.63 | 364,566 | -0.16(-1.09%) |
Jul 06, 2016 | 14.68 | 14.79 | 14.54 | 14.79 | 221,300 | +0.08(+0.52%) |
Jul 05, 2016 | 14.82 | 14.86 | 14.55 | 14.72 | 420,159 | -0.33(-2.20%) |
Jul 01, 2016 | 14.92 | 15.05 | 15.05 | 15.05 | 242,062 | +0.12(+0.77%) |
Jun 30, 2016 | 14.77 | 14.94 | 14.72 | 14.93 | 213,774 | +0.12(+0.78%) |
Jun 29, 2016 | 14.66 | 14.90 | 14.65 | 14.82 | 457,472 | +0.29(+2.01%) |
Jun 28, 2016 | 14.40 | 14.52 | 14.32 | 14.52 | 177,011 | +0.39(+2.78%) |
Jun 27, 2016 | 14.39 | 14.39 | 14.02 | 14.13 | 371,255 | -0.42(-2.91%) |
Jun 24, 2016 | 14.59 | 14.77 | 14.50 | 14.55 | 408,120 | -0.55(-3.67%) |
Jun 23, 2016 | 14.99 | 15.11 | 14.92 | 15.11 | 145,156 | +0.27(+1.82%) |
Jun 22, 2016 | 14.99 | 14.99 | 14.83 | 14.84 | 233,694 | -0.09(-0.62%) |
Jun 21, 2016 | 14.73 | 14.95 | 14.70 | 14.93 | 125,459 | +0.15(+1.04%) |
Jun 20, 2016 | 14.82 | 14.88 | 14.77 | 14.78 | 242,470 | +0.14(+0.95%) |
Jun 17, 2016 | 14.62 | 14.68 | 14.57 | 14.64 | 381,848 | +0.14(+0.96%) |
Jun 16, 2016 | 14.42 | 14.53 | 14.21 | 14.50 | 468,986 | -0.07(-0.47%) |
Jun 15, 2016 | 14.53 | 14.74 | 14.47 | 14.57 | 96,822 | -0.03(-0.21%) |
Jun 14, 2016 | 14.54 | 14.65 | 14.42 | 14.60 | 227,218 | -0.02(-0.10%) |
Jun 13, 2016 | 14.60 | 14.79 | 14.55 | 14.61 | 175,657 | -0.06(-0.42%) |
Jun 10, 2016 | 14.84 | 14.92 | 14.64 | 14.68 | 231,105 | -0.33(-2.19%) |
Jun 09, 2016 | 14.95 | 15.05 | 14.88 | 15.00 | 129,381 | -0.08(-0.56%) |
Jun 08, 2016 | 15.23 | 15.27 | 15.05 | 15.09 | 237,986 | -0.02(-0.12%) |
Jun 07, 2016 | 14.89 | 15.15 | 14.83 | 15.11 | 189,533 | +0.31(+2.08%) |
Jun 06, 2016 | 14.61 | 14.80 | 14.55 | 14.80 | 136,390 | +0.34(+2.33%) |
Jun 03, 2016 | 14.51 | 14.56 | 14.37 | 14.46 | 93,736 | -0.04(-0.26%) |
Jun 02, 2016 | 14.42 | 14.50 | 14.34 | 14.50 | 113,075 | -0.05(-0.37%) |
Jun 01, 2016 | 14.38 | 14.56 | 14.32 | 14.55 | 153,784 | +0.02(+0.16%) |
May 31, 2016 | 14.62 | 14.72 | 14.45 | 14.53 | 339,873 | -0.05(-0.37%) |
May 27, 2016 | 14.55 | 14.58 | 14.58 | 14.58 | 96,635 | +0.02(+0.16%) |
May 26, 2016 | 14.71 | 14.76 | 14.53 | 14.56 | 158,687 | -0.07(-0.47%) |
May 25, 2016 | 14.47 | 14.65 | 14.47 | 14.63 | 239,816 | +0.24(+1.70%) |
May 24, 2016 | 14.42 | 14.45 | 14.30 | 14.38 | 110,042 | +0.05(+0.37%) |
May 23, 2016 | 14.25 | 14.38 | 14.22 | 14.33 | 73,850 | -0.03(-0.21%) |
May 20, 2016 | 14.35 | 14.39 | 14.24 | 14.36 | 74,591 | +0.08(+0.53%) |
May 19, 2016 | 14.17 | 14.29 | 14.00 | 14.29 | 130,829 | +0.01(+0.05%) |
May 18, 2016 | 14.42 | 14.47 | 14.19 | 14.28 | 136,526 | -0.15(-1.01%) |
May 17, 2016 | 14.37 | 14.55 | 14.32 | 14.42 | 390,842 | +0.05(+0.37%) |
May 16, 2016 | 14.30 | 14.40 | 14.28 | 14.37 | 135,316 | +0.24(+1.73%) |
May 13, 2016 | 14.25 | 14.31 | 14.09 | 14.12 | 206,715 | -0.18(-1.23%) |
May 12, 2016 | 14.42 | 14.49 | 14.22 | 14.30 | 172,442 | +0.04(+0.27%) |
May 11, 2016 | 14.22 | 14.38 | 14.09 | 14.26 | 181,285 | +0.03(+0.22%) |
May 10, 2016 | 14.04 | 14.23 | 14.04 | 14.23 | 299,891 | +0.28(+1.97%) |
May 09, 2016 | 14.13 | 14.13 | 13.79 | 13.96 | 863,003 | -0.21(-1.46%) |
May 06, 2016 | 14.12 | 14.33 | 14.09 | 14.16 | 86,414 | -0.03(-0.22%) |
May 05, 2016 | 14.34 | 14.41 | 14.10 | 14.19 | 123,815 | +0.08(+0.60%) |
May 04, 2016 | 14.33 | 14.42 | 14.03 | 14.11 | 181,070 | -0.20(-1.39%) |
May 03, 2016 | 14.46 | 14.51 | 14.22 | 14.31 | 1,037,648 | -0.37(-2.50%) |
May 02, 2016 | 14.68 | 14.71 | 14.50 | 14.68 | 400,997 | -0.01(-0.05%) |
Apr 29, 2016 | 14.71 | 14.89 | 14.46 | 14.68 | 196,550 | -0.02(-0.10%) |
Apr 28, 2016 | 14.84 | 14.96 | 14.64 | 14.70 | 335,925 | -0.21(-1.44%) |
Apr 27, 2016 | 14.73 | 14.94 | 14.71 | 14.91 | 438,797 | +0.28(+1.88%) |
Apr 26, 2016 | 14.51 | 14.64 | 14.45 | 14.64 | 116,810 | +0.21(+1.43%) |
Apr 25, 2016 | 14.55 | 14.58 | 14.31 | 14.43 | 562,144 | -0.16(-1.10%) |
Apr 22, 2016 | 14.42 | 14.63 | 14.42 | 14.59 | 168,605 | +0.20(+1.38%) |
Apr 21, 2016 | 14.49 | 14.55 | 14.35 | 14.39 | 267,599 | -0.05(-0.37%) |
Apr 20, 2016 | 14.29 | 14.57 | 14.22 | 14.45 | 891,415 | +0.11(+0.75%) |
Apr 19, 2016 | 14.13 | 14.34 | 14.04 | 14.34 | 458,990 | +0.31(+2.20%) |
Apr 18, 2016 | 13.54 | 14.06 | 13.50 | 14.03 | 884,474 | +0.21(+1.53%) |
Apr 15, 2016 | 13.93 | 13.93 | 13.79 | 13.82 | 118,774 | -0.18(-1.32%) |
Apr 14, 2016 | 13.99 | 14.01 | 13.91 | 14.00 | 129,345 | +0.04(+0.28%) |
Apr 13, 2016 | 13.94 | 13.99 | 13.81 | 13.96 | 251,586 | +0.08(+0.55%) |
Apr 12, 2016 | 13.56 | 13.97 | 13.53 | 13.89 | 263,905 | +0.40(+2.95%) |
Apr 11, 2016 | 13.59 | 13.65 | 13.49 | 13.49 | 367,407 | -0.02(-0.17%) |
Apr 08, 2016 | 13.51 | 13.58 | 13.46 | 13.51 | 133,689 | +0.26(+1.96%) |
Apr 07, 2016 | 13.26 | 13.36 | 13.14 | 13.25 | 89,711 | -0.08(-0.59%) |
Apr 06, 2016 | 13.13 | 13.34 | 13.06 | 13.33 | 135,459 | +0.29(+2.19%) |
Apr 05, 2016 | 13.06 | 13.14 | 13.01 | 13.05 | 99,749 | -0.10(-0.73%) |
Apr 04, 2016 | 13.24 | 13.34 | 13.11 | 13.14 | 112,525 | -0.10(-0.77%) |
Apr 01, 2016 | 13.20 | 13.28 | 13.15 | 13.24 | 191,897 | -0.18(-1.37%) |
Mar 31, 2016 | 13.40 | 13.55 | 13.35 | 13.43 | 104,880 | +0.00(+0.00%) |
Mar 30, 2016 | 13.54 | 13.57 | 13.36 | 13.43 | 159,725 | +0.03(+0.23%) |
Mar 29, 2016 | 13.21 | 13.41 | 13.10 | 13.40 | 151,989 | +0.08(+0.57%) |
Mar 28, 2016 | 13.44 | 13.44 | 13.24 | 13.32 | 104,501 | -0.06(-0.49%) |
Mar 24, 2016 | 13.18 | 13.39 | 13.39 | 13.39 | 330,968 | +0.06(+0.43%) |
Mar 23, 2016 | 13.54 | 13.59 | 13.31 | 13.33 | 195,485 | -0.31(-2.30%) |
Mar 22, 2016 | 13.60 | 13.74 | 13.54 | 13.64 | 77,414 | -0.04(-0.28%) |
Mar 21, 2016 | 13.69 | 13.77 | 13.55 | 13.68 | 304,664 | -0.04(-0.28%) |
Mar 18, 2016 | 13.93 | 13.93 | 13.62 | 13.72 | 279,708 | -0.01(-0.04%) |
Mar 17, 2016 | 13.65 | 13.83 | 13.51 | 13.72 | 175,966 | +0.21(+1.57%) |
Mar 16, 2016 | 13.39 | 13.54 | 13.29 | 13.51 | 250,114 | +0.24(+1.77%) |
Mar 15, 2016 | 13.13 | 13.28 | 13.04 | 13.28 | 94,652 | -0.04(-0.28%) |
Mar 14, 2016 | 13.28 | 13.36 | 13.18 | 13.31 | 136,594 | -0.09(-0.68%) |
Mar 11, 2016 | 13.30 | 13.45 | 13.24 | 13.41 | 229,101 | +0.32(+2.44%) |
Mar 10, 2016 | 13.09 | 13.09 | 12.86 | 13.09 | 139,629 | +0.02(+0.14%) |
Mar 09, 2016 | 13.06 | 13.24 | 12.89 | 13.07 | 162,182 | +0.19(+1.51%) |
Mar 08, 2016 | 13.44 | 13.44 | 12.86 | 12.87 | 494,837 | -0.58(-4.34%) |
Mar 07, 2016 | 13.32 | 13.46 | 13.10 | 13.46 | 377,067 | +0.33(+2.49%) |
Mar 04, 2016 | 13.09 | 13.11 | 12.94 | 13.13 | 239,030 | +0.13(+0.99%) |
Mar 03, 2016 | 12.84 | 13.02 | 12.75 | 13.00 | 207,291 | +0.21(+1.64%) |
Mar 02, 2016 | 12.40 | 12.79 | 12.34 | 12.79 | 272,535 | +0.34(+2.71%) |
Mar 01, 2016 | 12.32 | 12.50 | 12.17 | 12.46 | 273,152 | +0.24(+1.93%) |
Feb 29, 2016 | 12.41 | 12.42 | 12.18 | 12.22 | 151,927 | -0.11(-0.86%) |
Feb 26, 2016 | 12.46 | 12.49 | 12.31 | 12.33 | 142,989 | +0.09(+0.74%) |
Feb 25, 2016 | 12.18 | 12.25 | 11.99 | 12.24 | 149,336 | +0.02(+0.12%) |
Feb 24, 2016 | 11.90 | 12.24 | 11.83 | 12.22 | 176,092 | +0.12(+1.00%) |
Feb 23, 2016 | 12.40 | 12.44 | 12.08 | 12.10 | 197,507 | -0.39(-3.16%) |
Feb 22, 2016 | 12.59 | 12.59 | 12.40 | 12.49 | 215,261 | +0.27(+2.24%) |
Feb 19, 2016 | 12.17 | 12.22 | 12.00 | 12.22 | 96,256 | -0.04(-0.31%) |
Feb 18, 2016 | 12.52 | 12.53 | 12.21 | 12.26 | 212,803 | -0.13(-1.04%) |
Feb 17, 2016 | 12.21 | 12.46 | 12.12 | 12.39 | 311,551 | +0.36(+2.97%) |
Feb 16, 2016 | 12.12 | 12.15 | 11.86 | 12.03 | 192,377 | +0.13(+1.08%) |
Feb 12, 2016 | 11.75 | 11.90 | 11.90 | 11.90 | 247,134 | +0.29(+2.48%) |
Feb 11, 2016 | 11.45 | 11.69 | 11.30 | 11.61 | 277,349 | -0.05(-0.46%) |
Feb 10, 2016 | 11.70 | 11.93 | 11.57 | 11.67 | 162,832 | -0.05(-0.39%) |
Feb 09, 2016 | 11.84 | 11.93 | 11.53 | 11.71 | 240,263 | -0.30(-2.47%) |
Feb 08, 2016 | 11.80 | 12.08 | 11.64 | 12.01 | 178,961 | -0.03(-0.25%) |
Feb 05, 2016 | 12.18 | 12.18 | 11.95 | 12.04 | 134,133 | -0.27(-2.22%) |
Feb 04, 2016 | 12.34 | 12.53 | 12.23 | 12.31 | 186,108 | +0.02(+0.12%) |
Feb 03, 2016 | 12.02 | 12.30 | 11.60 | 12.30 | 270,562 | +0.46(+3.85%) |
Feb 02, 2016 | 12.03 | 12.03 | 11.79 | 11.84 | 194,162 | -0.41(-3.35%) |