Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.19 | 14.35 | 14.09 | 14.34 | 5,317,041 | +0.20(+1.44%) |
Jan 30, 2018 | 14.20 | 14.26 | 14.14 | 14.14 | 3,541,046 | -0.06(-0.40%) |
Jan 29, 2018 | 14.36 | 14.37 | 14.19 | 14.19 | 2,466,023 | -0.18(-1.27%) |
Jan 26, 2018 | 14.51 | 14.54 | 14.34 | 14.38 | 1,826,736 | -0.10(-0.72%) |
Jan 25, 2018 | 14.48 | 14.53 | 14.39 | 14.48 | 2,677,936 | -0.01(-0.06%) |
Jan 24, 2018 | 14.53 | 14.55 | 14.41 | 14.49 | 2,450,020 | -0.05(-0.33%) |
Jan 23, 2018 | 14.45 | 14.57 | 14.39 | 14.54 | 2,016,100 | +0.11(+0.79%) |
Jan 22, 2018 | 14.32 | 14.47 | 14.28 | 14.42 | 1,974,480 | +0.10(+0.67%) |
Jan 19, 2018 | 14.27 | 14.34 | 14.20 | 14.33 | 2,368,666 | +0.10(+0.74%) |
Jan 18, 2018 | 14.34 | 14.44 | 14.19 | 14.22 | 2,093,825 | -0.16(-1.15%) |
Jan 17, 2018 | 14.37 | 14.43 | 14.27 | 14.39 | 3,180,313 | +0.07(+0.50%) |
Jan 16, 2018 | 14.30 | 14.41 | 14.30 | 14.32 | 1,945,694 | +0.04(+0.29%) |
Jan 12, 2018 | 14.28 | 14.28 | 14.28 | 0 | -0.12(-0.85%) | |
Jan 11, 2018 | 14.44 | 14.53 | 14.37 | 14.40 | 1,673,567 | -0.00(-0.02%) |
Jan 10, 2018 | 14.54 | 14.36 | 14.40 | 2,064,578 | -0.16(-1.09%) | |
Jan 09, 2018 | 14.73 | 14.80 | 14.56 | 14.56 | 2,658,705 | -0.15(-1.04%) |
Jan 08, 2018 | 14.79 | 14.83 | 14.71 | 14.71 | 2,168,315 | -0.09(-0.61%) |
Jan 05, 2018 | 14.80 | 14.84 | 14.73 | 14.80 | 2,368,296 | +0.06(+0.39%) |
Jan 04, 2018 | 15.10 | 15.11 | 14.74 | 14.75 | 1,708,463 | -0.34(-2.28%) |
Jan 03, 2018 | 15.22 | 15.29 | 15.08 | 15.09 | 1,301,413 | -0.12(-0.79%) |
Jan 02, 2018 | 15.26 | 15.32 | 15.13 | 15.21 | 1,953,583 | -0.04(-0.26%) |
Dec 29, 2017 | 15.25 | 15.25 | 15.25 | 0 | -0.02(-0.10%) | |
Dec 28, 2017 | 15.14 | 15.27 | 15.07 | 15.26 | 2,570,023 | +0.15(+1.01%) |
Dec 27, 2017 | 15.15 | 15.17 | 15.06 | 15.11 | 2,019,753 | +0.01(+0.08%) |
Dec 26, 2017 | 15.07 | 15.15 | 15.06 | 15.10 | 1,692,734 | +0.04(+0.28%) |
Dec 22, 2017 | 15.07 | 15.10 | 15.00 | 15.06 | 1,382,256 | +0.03(+0.18%) |
Dec 21, 2017 | 15.16 | 15.16 | 15.01 | 15.03 | 1,492,196 | -0.10(-0.65%) |
Dec 20, 2017 | 15.34 | 15.42 | 15.12 | 15.13 | 1,738,094 | -0.20(-1.29%) |
Dec 19, 2017 | 15.64 | 15.67 | 15.30 | 15.33 | 2,578,413 | -0.32(-2.07%) |
Dec 18, 2017 | 15.56 | 15.75 | 15.56 | 15.65 | 1,223,504 | +0.15(+0.97%) |
Dec 15, 2017 | 15.46 | 15.56 | 15.44 | 15.50 | 3,919,710 | +0.03(+0.21%) |
Dec 14, 2017 | 15.46 | 15.58 | 15.43 | 15.47 | 1,773,771 | -0.00(-0.02%) |
Dec 13, 2017 | 15.50 | 15.55 | 15.40 | 15.47 | 1,364,821 | -0.01(-0.10%) |
Dec 12, 2017 | 15.48 | 15.55 | 15.39 | 15.49 | 1,721,567 | +0.04(+0.29%) |
Dec 11, 2017 | 15.42 | 15.49 | 15.35 | 15.44 | 1,906,978 | +0.02(+0.12%) |
Dec 08, 2017 | 15.28 | 15.48 | 15.28 | 15.42 | 1,299,520 | +0.12(+0.78%) |
Dec 07, 2017 | 15.16 | 15.35 | 15.14 | 15.30 | 1,252,658 | +0.12(+0.79%) |
Dec 06, 2017 | 15.15 | 15.20 | 15.01 | 15.18 | 1,274,656 | +0.06(+0.38%) |
Dec 05, 2017 | 15.28 | 15.35 | 15.11 | 15.13 | 2,064,488 | -0.15(-0.96%) |
Dec 04, 2017 | 15.23 | 15.37 | 15.19 | 15.27 | 3,674,637 | +0.10(+0.67%) |
Dec 01, 2017 | 15.26 | 15.34 | 15.20 | 15.17 | 2,449,887 | -0.04(-0.28%) |
Nov 30, 2017 | 15.22 | 15.29 | 15.18 | 15.21 | 2,684,911 | +0.02(+0.12%) |
Nov 29, 2017 | 15.15 | 15.24 | 15.11 | 15.19 | 2,324,405 | +0.03(+0.22%) |
Nov 28, 2017 | 15.30 | 15.30 | 15.04 | 15.16 | 3,496,751 | -0.11(-0.71%) |
Nov 27, 2017 | 15.36 | 15.38 | 15.27 | 15.27 | 2,221,437 | -0.06(-0.37%) |
Nov 24, 2017 | 15.38 | 15.44 | 15.33 | 15.33 | 343,491 | -0.01(-0.08%) |
Nov 22, 2017 | 15.38 | 15.41 | 15.28 | 15.34 | 1,345,777 | -0.08(-0.54%) |
Nov 21, 2017 | 15.35 | 15.58 | 15.34 | 15.42 | 3,668,864 | +0.10(+0.68%) |
Nov 20, 2017 | 15.39 | 15.44 | 15.28 | 15.32 | 1,584,904 | -0.10(-0.62%) |
Nov 17, 2017 | 15.48 | 15.55 | 15.28 | 15.41 | 1,909,946 | -0.13(-0.85%) |
Nov 16, 2017 | 15.37 | 15.58 | 15.31 | 15.54 | 1,514,935 | +0.19(+1.27%) |
Nov 15, 2017 | 15.51 | 15.53 | 15.34 | 15.35 | 1,541,211 | -0.17(-1.08%) |
Nov 14, 2017 | 15.45 | 15.57 | 15.43 | 15.52 | 1,217,825 | +0.03(+0.21%) |
Nov 13, 2017 | 15.44 | 15.50 | 15.36 | 15.49 | 1,104,283 | +0.12(+0.78%) |
Nov 10, 2017 | 15.26 | 15.44 | 15.26 | 15.37 | 987,210 | +0.02(+0.12%) |
Nov 09, 2017 | 15.35 | 15.44 | 15.29 | 15.35 | 1,235,274 | -0.07(-0.48%) |
Nov 08, 2017 | 15.26 | 15.48 | 15.24 | 15.42 | 1,673,374 | +0.15(+1.01%) |
Nov 07, 2017 | 15.26 | 15.47 | 15.24 | 15.27 | 1,248,885 | +0.01(+0.04%) |
Nov 06, 2017 | 15.24 | 15.36 | 15.16 | 15.26 | 1,842,589 | +0.06(+0.41%) |
Nov 03, 2017 | 15.06 | 15.24 | 15.06 | 15.20 | 1,434,135 | +0.05(+0.35%) |
Nov 02, 2017 | 15.15 | 15.31 | 15.13 | 15.15 | 1,318,760 | -0.00(-0.02%) |
Nov 01, 2017 | 15.16 | 15.29 | 15.08 | 15.15 | 1,599,451 | -0.01(-0.08%) |
Oct 31, 2017 | 15.19 | 15.19 | 14.96 | 15.16 | 2,577,865 | +0.02(+0.14%) |
Oct 30, 2017 | 15.22 | 15.25 | 15.10 | 15.14 | 1,239,473 | -0.10(-0.62%) |
Oct 27, 2017 | 15.20 | 15.29 | 15.12 | 15.23 | 1,507,553 | +0.01(+0.10%) |
Oct 26, 2017 | 15.34 | 15.34 | 15.14 | 15.22 | 1,336,853 | -0.10(-0.66%) |
Oct 25, 2017 | 15.40 | 15.45 | 15.15 | 15.32 | 2,151,848 | +0.09(+0.60%) |
Oct 24, 2017 | 15.40 | 15.46 | 15.18 | 15.23 | 1,745,404 | -0.19(-1.23%) |
Oct 23, 2017 | 15.47 | 15.53 | 15.34 | 15.42 | 1,412,692 | -0.01(-0.08%) |
Oct 20, 2017 | 15.54 | 15.54 | 15.37 | 15.43 | 1,614,206 | -0.11(-0.69%) |
Oct 19, 2017 | 15.64 | 15.66 | 15.50 | 15.54 | 1,268,028 | -0.14(-0.87%) |
Oct 18, 2017 | 15.69 | 15.77 | 15.66 | 15.67 | 1,157,718 | -0.03(-0.19%) |
Oct 17, 2017 | 15.56 | 15.74 | 15.56 | 15.70 | 1,146,131 | +0.09(+0.55%) |
Oct 16, 2017 | 15.64 | 15.73 | 15.56 | 15.62 | 1,595,380 | +0.01(+0.08%) |
Oct 13, 2017 | 15.72 | 15.72 | 15.58 | 15.61 | 2,193,330 | -0.04(-0.28%) |
Oct 12, 2017 | 15.71 | 15.73 | 15.63 | 15.65 | 1,304,045 | -0.04(-0.23%) |
Oct 11, 2017 | 15.67 | 15.81 | 15.64 | 15.69 | 1,971,992 | +0.04(+0.23%) |
Oct 10, 2017 | 15.73 | 15.81 | 15.61 | 15.65 | 1,162,850 | -0.03(-0.19%) |
Oct 09, 2017 | 15.67 | 15.78 | 15.67 | 15.68 | 1,067,894 | +0.01(+0.10%) |
Oct 06, 2017 | 15.63 | 15.69 | 15.51 | 15.67 | 1,960,799 | -0.02(-0.13%) |
Oct 05, 2017 | 15.71 | 15.84 | 15.66 | 15.69 | 1,800,901 | +0.00(+0.00%) |
Oct 04, 2017 | 15.68 | 15.70 | 15.59 | 15.69 | 2,264,700 | +0.04(+0.28%) |
Oct 03, 2017 | 15.59 | 15.67 | 15.53 | 15.64 | 1,717,294 | +0.11(+0.71%) |
Oct 02, 2017 | 15.50 | 15.69 | 15.50 | 15.53 | 2,340,455 | +0.06(+0.40%) |
Sep 29, 2017 | 15.44 | 15.57 | 15.41 | 15.47 | 1,449,746 | +0.03(+0.19%) |
Sep 28, 2017 | 15.40 | 15.48 | 15.33 | 15.44 | 1,492,669 | +0.03(+0.17%) |
Sep 27, 2017 | 15.28 | 15.41 | 1,988,118 | -0.06(-0.36%) | ||
Sep 26, 2017 | 15.54 | 15.57 | 15.46 | 15.47 | 1,203,362 | -0.07(-0.46%) |
Sep 25, 2017 | 15.41 | 15.62 | 15.41 | 15.54 | 2,012,248 | +0.19(+1.26%) |
Sep 22, 2017 | 15.44 | 15.53 | 15.34 | 15.35 | 771,155 | -0.06(-0.37%) |
Sep 21, 2017 | 15.48 | 15.54 | 15.40 | 15.40 | 1,139,362 | -0.04(-0.23%) |
Sep 20, 2017 | 15.44 | 15.51 | 15.38 | 15.44 | 2,200,455 | +0.03(+0.21%) |
Sep 19, 2017 | 15.49 | 15.49 | 15.33 | 15.41 | 1,955,913 | -0.06(-0.38%) |
Sep 18, 2017 | 15.46 | 15.52 | 15.33 | 15.47 | 1,194,287 | +0.02(+0.12%) |
Sep 15, 2017 | 15.52 | 15.58 | 15.34 | 15.45 | 2,564,578 | -0.10(-0.63%) |
Sep 14, 2017 | 15.39 | 15.55 | 15.33 | 15.55 | 1,093,425 | +0.17(+1.10%) |
Sep 13, 2017 | 15.41 | 15.46 | 15.34 | 15.38 | 1,265,860 | -0.01(-0.08%) |
Sep 12, 2017 | 15.53 | 15.67 | 15.31 | 15.39 | 1,040,770 | -0.15(-0.96%) |
Sep 11, 2017 | 15.43 | 15.61 | 15.39 | 15.54 | 1,004,487 | +0.15(+1.00%) |
Sep 08, 2017 | 15.43 | 15.47 | 15.35 | 15.38 | 1,103,507 | -0.07(-0.46%) |
Sep 07, 2017 | 15.48 | 15.52 | 15.31 | 15.45 | 1,577,503 | +0.01(+0.08%) |
Sep 06, 2017 | 15.50 | 15.64 | 15.41 | 15.44 | 955,035 | -0.01(-0.10%) |
Sep 05, 2017 | 15.59 | 15.64 | 15.37 | 15.46 | 1,429,256 | -0.08(-0.52%) |
Sep 01, 2017 | 15.52 | 15.63 | 15.42 | 15.54 | 1,249,686 | +0.03(+0.17%) |
Aug 31, 2017 | 15.30 | 15.52 | 15.30 | 15.51 | 1,782,351 | +0.24(+1.57%) |
Aug 30, 2017 | 15.14 | 15.29 | 15.07 | 15.27 | 934,255 | +0.12(+0.80%) |
Aug 29, 2017 | 15.21 | 15.23 | 15.12 | 15.15 | 450,198 | -0.04(-0.25%) |
Aug 28, 2017 | 15.32 | 15.37 | 15.15 | 15.19 | 716,119 | -0.10(-0.62%) |
Aug 25, 2017 | 15.27 | 15.34 | 15.18 | 15.28 | 747,415 | +0.10(+0.63%) |
Aug 24, 2017 | 15.26 | 15.30 | 15.17 | 15.19 | 1,471,307 | -0.01(-0.06%) |
Aug 23, 2017 | 15.09 | 15.22 | 14.98 | 15.20 | 816,732 | +0.07(+0.47%) |
Aug 22, 2017 | 15.25 | 15.26 | 15.11 | 15.12 | 704,549 | -0.09(-0.61%) |
Aug 21, 2017 | 15.13 | 15.24 | 15.03 | 15.22 | 860,625 | +0.10(+0.67%) |
Aug 18, 2017 | 15.20 | 15.20 | 15.08 | 15.12 | 1,871,076 | -0.14(-0.90%) |
Aug 17, 2017 | 15.27 | 15.41 | 15.23 | 15.25 | 1,860,237 | -0.03(-0.18%) |
Aug 16, 2017 | 15.14 | 15.29 | 15.11 | 15.28 | 2,430,312 | +0.17(+1.12%) |
Aug 15, 2017 | 15.05 | 15.14 | 14.93 | 15.11 | 1,568,451 | +0.05(+0.36%) |
Aug 14, 2017 | 14.94 | 15.10 | 14.92 | 15.06 | 2,376,055 | +0.21(+1.44%) |
Aug 11, 2017 | 14.85 | 14.88 | 14.72 | 14.84 | 1,278,036 | -0.08(-0.54%) |
Aug 10, 2017 | 14.78 | 14.94 | 14.71 | 14.92 | 1,525,198 | +0.16(+1.07%) |
Aug 09, 2017 | 14.84 | 14.90 | 14.74 | 14.77 | 1,388,162 | -0.09(-0.58%) |
Aug 08, 2017 | 14.86 | 14.92 | 14.77 | 14.85 | 1,277,218 | -0.01(-0.10%) |
Aug 07, 2017 | 14.89 | 14.92 | 14.79 | 14.87 | 1,000,057 | -0.01(-0.08%) |
Aug 04, 2017 | 14.99 | 15.08 | 14.82 | 14.88 | 2,328,420 | -0.11(-0.75%) |
Aug 03, 2017 | 15.03 | 15.09 | 14.97 | 14.99 | 1,505,818 | -0.04(-0.25%) |
Aug 02, 2017 | 15.21 | 15.36 | 14.99 | 15.03 | 1,484,331 | -0.23(-1.49%) |
Aug 01, 2017 | 15.19 | 15.30 | 15.10 | 15.25 | 2,062,672 | +0.09(+0.58%) |
Jul 31, 2017 | 15.11 | 15.17 | 14.92 | 15.17 | 1,956,125 | +0.09(+0.60%) |
Jul 28, 2017 | 15.02 | 15.08 | 14.95 | 15.07 | 1,381,432 | +0.08(+0.51%) |
Jul 27, 2017 | 15.08 | 15.13 | 14.89 | 15.00 | 1,995,365 | -0.11(-0.70%) |
Jul 26, 2017 | 14.76 | 15.17 | 14.76 | 15.10 | 2,546,814 | +0.33(+2.25%) |
Jul 25, 2017 | 14.81 | 14.81 | 14.68 | 14.77 | 2,333,790 | -0.01(-0.06%) |
Jul 24, 2017 | 14.77 | 14.88 | 14.69 | 14.78 | 1,254,135 | +0.01(+0.06%) |
Jul 21, 2017 | 14.90 | 14.90 | 14.74 | 14.77 | 1,088,131 | -0.08(-0.52%) |
Jul 20, 2017 | 14.99 | 15.01 | 14.84 | 14.85 | 1,356,338 | -0.12(-0.79%) |
Jul 19, 2017 | 14.81 | 14.97 | 14.75 | 14.97 | 896,376 | +0.21(+1.40%) |
Jul 18, 2017 | 14.88 | 14.88 | 14.73 | 14.76 | 1,682,285 | -0.11(-0.75%) |
Jul 17, 2017 | 14.78 | 14.94 | 14.72 | 14.87 | 1,619,819 | +0.09(+0.64%) |
Jul 14, 2017 | 14.74 | 14.85 | 14.71 | 14.78 | 1,422,181 | +0.13(+0.90%) |
Jul 13, 2017 | 14.74 | 14.74 | 14.57 | 14.64 | 1,714,922 | -0.06(-0.38%) |
Jul 12, 2017 | 14.60 | 14.79 | 14.53 | 14.70 | 1,391,066 | +0.23(+1.57%) |
Jul 11, 2017 | 14.54 | 14.54 | 14.33 | 14.47 | 1,731,299 | -0.04(-0.28%) |
Jul 10, 2017 | 14.79 | 14.81 | 14.50 | 14.52 | 1,941,554 | -0.23(-1.58%) |
Jul 07, 2017 | 14.77 | 14.81 | 14.63 | 14.75 | 2,189,786 | +0.01(+0.06%) |
Jul 06, 2017 | 14.87 | 14.94 | 14.72 | 14.74 | 1,591,592 | -0.19(-1.28%) |
Jul 05, 2017 | 15.22 | 15.22 | 14.92 | 14.93 | 2,575,656 | -0.29(-1.88%) |
Jul 03, 2017 | 15.01 | 15.24 | 14.97 | 15.22 | 781,203 | +0.29(+1.93%) |
Jun 30, 2017 | 14.85 | 14.99 | 14.73 | 14.93 | 2,331,015 | +0.14(+0.92%) |
Jun 29, 2017 | 15.09 | 15.11 | 14.71 | 14.79 | 3,271,619 | -0.37(-2.46%) |
Jun 28, 2017 | 15.36 | 15.41 | 15.15 | 15.17 | 3,587,620 | -0.14(-0.94%) |
Jun 27, 2017 | 15.32 | 15.46 | 15.29 | 15.31 | 1,503,542 | -0.11(-0.74%) |
Jun 26, 2017 | 15.42 | 15.47 | 15.34 | 15.42 | 1,443,790 | +0.07(+0.48%) |
Jun 23, 2017 | 15.33 | 15.51 | 15.27 | 15.35 | 2,201,673 | +0.02(+0.13%) |
Jun 22, 2017 | 15.31 | 15.38 | 15.23 | 15.33 | 1,483,288 | -0.03(-0.17%) |
Jun 21, 2017 | 15.34 | 15.43 | 15.27 | 15.36 | 1,128,726 | +0.03(+0.19%) |
Jun 20, 2017 | 15.38 | 15.41 | 15.21 | 15.33 | 1,382,512 | -0.04(-0.25%) |
Jun 19, 2017 | 15.36 | 15.43 | 15.28 | 15.37 | 2,739,696 | -0.01(-0.04%) |
Jun 16, 2017 | 15.46 | 15.48 | 15.32 | 15.37 | 2,663,961 | -0.11(-0.72%) |
Jun 15, 2017 | 15.44 | 15.55 | 15.37 | 15.48 | 1,415,128 | -0.01(-0.09%) |
Jun 14, 2017 | 15.42 | 15.53 | 15.40 | 15.50 | 2,185,662 | +0.15(+0.98%) |
Jun 13, 2017 | 15.26 | 15.35 | 15.20 | 15.35 | 1,813,194 | +0.09(+0.62%) |
Jun 12, 2017 | 14.99 | 15.25 | 14.98 | 15.25 | 2,317,093 | +0.26(+1.75%) |
Jun 09, 2017 | 14.82 | 14.99 | 14.73 | 14.99 | 2,779,205 | +0.19(+1.27%) |
Jun 08, 2017 | 14.89 | 14.89 | 14.66 | 14.80 | 1,892,197 | -0.09(-0.61%) |
Jun 07, 2017 | 14.91 | 14.97 | 14.86 | 14.89 | 1,717,062 | +0.00(+0.02%) |
Jun 06, 2017 | 15.06 | 15.06 | 14.86 | 14.89 | 1,215,122 | -0.15(-0.98%) |
Jun 05, 2017 | 14.99 | 15.06 | 14.94 | 15.04 | 639,326 | +0.00(+0.00%) |
Jun 02, 2017 | 15.05 | 15.12 | 15.01 | 15.04 | 1,099,008 | +0.09(+0.59%) |
Jun 01, 2017 | 14.82 | 14.96 | 14.74 | 14.95 | 1,600,211 | +0.11(+0.77%) |
May 31, 2017 | 14.87 | 14.93 | 14.78 | 14.84 | 1,558,198 | -0.01(-0.06%) |
May 30, 2017 | 14.97 | 14.99 | 14.83 | 14.84 | 765,054 | -0.11(-0.73%) |
May 26, 2017 | 15.08 | 15.08 | 14.91 | 14.95 | 746,580 | -0.12(-0.82%) |
May 25, 2017 | 15.12 | 15.14 | 15.05 | 15.08 | 1,153,644 | -0.01(-0.10%) |
May 24, 2017 | 15.04 | 15.14 | 14.99 | 15.09 | 1,333,594 | +0.07(+0.47%) |
May 23, 2017 | 14.92 | 15.02 | 14.86 | 15.02 | 1,489,373 | +0.12(+0.83%) |
May 22, 2017 | 14.88 | 14.98 | 14.80 | 14.90 | 1,342,243 | +0.04(+0.24%) |
May 19, 2017 | 14.74 | 14.89 | 14.61 | 14.86 | 1,615,379 | +0.16(+1.06%) |
May 18, 2017 | 14.63 | 14.75 | 14.51 | 14.71 | 1,979,439 | +0.05(+0.34%) |
May 17, 2017 | 14.65 | 14.77 | 14.61 | 14.66 | 1,976,558 | -0.01(-0.08%) |
May 16, 2017 | 14.71 | 14.71 | 14.56 | 14.67 | 986,234 | -0.02(-0.14%) |
May 15, 2017 | 14.62 | 14.80 | 14.56 | 14.69 | 1,467,651 | +0.11(+0.75%) |
May 12, 2017 | 14.69 | 14.71 | 14.57 | 14.58 | 1,167,814 | -0.12(-0.79%) |
May 11, 2017 | 14.69 | 14.72 | 14.55 | 14.70 | 1,036,750 | -0.05(-0.34%) |
May 10, 2017 | 14.66 | 14.85 | 14.58 | 14.75 | 1,813,244 | +0.10(+0.66%) |
May 09, 2017 | 14.75 | 14.75 | 14.58 | 14.65 | 1,258,692 | -0.10(-0.67%) |
May 08, 2017 | 14.88 | 14.94 | 14.69 | 14.75 | 1,605,176 | -0.10(-0.69%) |
May 05, 2017 | 14.73 | 14.85 | 14.73 | 14.85 | 1,486,913 | +0.15(+1.01%) |
May 04, 2017 | 14.52 | 14.71 | 14.44 | 14.70 | 2,371,245 | +0.11(+0.74%) |
May 03, 2017 | 14.84 | 14.86 | 14.48 | 14.59 | 2,344,193 | -0.21(-1.44%) |
May 02, 2017 | 14.88 | 14.90 | 14.77 | 14.81 | 1,009,787 | -0.06(-0.43%) |
May 01, 2017 | 14.87 | 14.87 | 14.75 | 14.87 | 1,907,427 | +0.03(+0.18%) |
Apr 28, 2017 | 14.92 | 14.92 | 14.74 | 14.85 | 2,271,620 | -0.08(-0.55%) |
Apr 27, 2017 | 15.05 | 14.87 | 14.93 | 1,535,324 | -0.08(-0.52%) | |
Apr 26, 2017 | 15.02 | 15.15 | 14.79 | 15.01 | 2,960,228 | -0.01(-0.08%) |
Apr 25, 2017 | 14.98 | 15.03 | 14.91 | 15.02 | 1,322,361 | +0.07(+0.45%) |
Apr 24, 2017 | 15.14 | 15.20 | 14.85 | 14.95 | 2,034,638 | -0.13(-0.83%) |
Apr 21, 2017 | 15.06 | 15.16 | 15.01 | 15.08 | 1,231,887 | +0.01(+0.10%) |
Apr 20, 2017 | 15.02 | 15.07 | 14.91 | 15.06 | 1,303,473 | +0.01(+0.06%) |
Apr 19, 2017 | 15.00 | 15.11 | 14.98 | 15.05 | 1,742,882 | -0.00(-0.02%) |
Apr 18, 2017 | 15.07 | 15.14 | 14.96 | 15.06 | 1,608,816 | -0.02(-0.12%) |
Apr 17, 2017 | 14.92 | 15.07 | 14.86 | 15.07 | 1,546,456 | +0.21(+1.41%) |
Apr 13, 2017 | 14.92 | 14.98 | 14.84 | 14.86 | 1,893,241 | -0.08(-0.55%) |
Apr 12, 2017 | 15.00 | 15.06 | 14.91 | 14.94 | 2,428,179 | -0.04(-0.27%) |
Apr 11, 2017 | 14.97 | 15.04 | 14.90 | 14.99 | 2,916,766 | +0.04(+0.25%) |
Apr 10, 2017 | 14.85 | 14.96 | 14.83 | 14.95 | 884,427 | +0.09(+0.59%) |
Apr 07, 2017 | 14.79 | 14.94 | 14.78 | 14.86 | 1,582,268 | +0.06(+0.43%) |
Apr 06, 2017 | 14.71 | 14.83 | 14.62 | 14.80 | 1,358,862 | +0.08(+0.52%) |
Apr 05, 2017 | 14.66 | 14.78 | 14.60 | 14.72 | 2,398,906 | +0.06(+0.40%) |
Apr 04, 2017 | 14.47 | 14.67 | 14.47 | 14.66 | 2,051,833 | +0.18(+1.25%) |
Apr 03, 2017 | 14.33 | 14.50 | 14.29 | 14.48 | 1,812,151 | +0.15(+1.02%) |
Mar 31, 2017 | 14.31 | 14.47 | 14.30 | 14.33 | 3,076,197 | +0.01(+0.04%) |
Mar 30, 2017 | 14.26 | 14.33 | 14.19 | 14.33 | 1,778,310 | +0.02(+0.14%) |
Mar 29, 2017 | 14.28 | 14.32 | 14.20 | 14.31 | 2,364,095 | +0.00(+0.02%) |
Mar 28, 2017 | 14.28 | 14.32 | 14.13 | 14.31 | 1,951,526 | +0.01(+0.06%) |
Mar 27, 2017 | 14.38 | 14.48 | 14.21 | 14.30 | 1,144,830 | -0.16(-1.09%) |
Mar 24, 2017 | 14.48 | 14.57 | 14.43 | 14.45 | 1,277,035 | -0.03(-0.18%) |
Mar 23, 2017 | 14.41 | 14.60 | 14.38 | 14.48 | 1,583,975 | +0.05(+0.36%) |
Mar 22, 2017 | 14.46 | 14.46 | 14.23 | 14.43 | 987,760 | -0.00(-0.02%) |
Mar 21, 2017 | 14.53 | 14.59 | 14.40 | 14.43 | 1,711,261 | -0.07(-0.48%) |
Mar 20, 2017 | 14.48 | 14.58 | 14.43 | 14.50 | 1,530,917 | +0.00(+0.00%) |
Mar 17, 2017 | 14.41 | 14.56 | 14.37 | 14.50 | 7,697,429 | +0.05(+0.36%) |
Mar 16, 2017 | 14.52 | 14.55 | 14.41 | 14.45 | 1,234,084 | -0.07(-0.48%) |
Mar 15, 2017 | 14.33 | 14.58 | 14.33 | 14.52 | 2,447,903 | +0.22(+1.53%) |
Mar 14, 2017 | 14.28 | 14.33 | 14.21 | 14.30 | 1,084,606 | -0.01(-0.08%) |
Mar 13, 2017 | 14.26 | 14.38 | 14.25 | 14.31 | 1,502,370 | +0.05(+0.37%) |
Mar 10, 2017 | 14.47 | 14.50 | 14.23 | 14.26 | 1,077,096 | -0.11(-0.73%) |
Mar 09, 2017 | 14.66 | 14.73 | 14.36 | 14.36 | 1,186,451 | -0.29(-1.97%) |
Mar 08, 2017 | 14.83 | 14.86 | 14.65 | 14.65 | 1,334,518 | -0.27(-1.84%) |
Mar 07, 2017 | 14.95 | 15.00 | 14.86 | 14.93 | 1,025,515 | -0.08(-0.51%) |
Mar 06, 2017 | 15.05 | 15.12 | 14.94 | 15.00 | 1,295,447 | -0.11(-0.71%) |
Mar 03, 2017 | 15.16 | 15.17 | 14.97 | 15.11 | 1,470,479 | -0.06(-0.40%) |
Mar 02, 2017 | 15.11 | 15.29 | 15.11 | 15.17 | 1,579,865 | -0.03(-0.17%) |
Mar 01, 2017 | 15.28 | 15.35 | 15.16 | 15.20 | 2,221,838 | -0.12(-0.76%) |
Feb 28, 2017 | 15.35 | 15.45 | 15.30 | 15.32 | 2,183,469 | -0.08(-0.53%) |
Feb 27, 2017 | 15.33 | 15.46 | 15.29 | 15.40 | 1,624,102 | +0.09(+0.61%) |
Feb 24, 2017 | 15.26 | 15.32 | 15.18 | 15.30 | 1,327,468 | +0.05(+0.31%) |
Feb 23, 2017 | 15.24 | 15.29 | 15.09 | 15.26 | 1,810,746 | +0.11(+0.69%) |
Feb 22, 2017 | 15.11 | 15.17 | 15.01 | 15.15 | 3,454,973 | +0.09(+0.58%) |
Feb 21, 2017 | 14.84 | 15.08 | 14.84 | 15.06 | 2,384,604 | +0.17(+1.14%) |
Feb 17, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.06(+0.41%) | |
Feb 16, 2017 | 14.46 | 14.85 | 14.45 | 14.83 | 2,729,049 | +0.43(+2.96%) |
Feb 15, 2017 | 14.42 | 14.45 | 14.32 | 14.41 | 1,774,836 | -0.06(-0.42%) |
Feb 14, 2017 | 14.44 | 14.50 | 14.36 | 14.47 | 1,941,449 | -0.03(-0.22%) |
Feb 13, 2017 | 14.57 | 14.58 | 14.44 | 14.50 | 1,817,637 | -0.03(-0.18%) |
Feb 10, 2017 | 14.42 | 14.54 | 14.38 | 14.53 | 1,728,947 | +0.11(+0.74%) |
Feb 09, 2017 | 14.42 | 14.48 | 14.34 | 14.42 | 3,184,593 | +0.02(+0.16%) |
Feb 08, 2017 | 14.24 | 14.56 | 14.13 | 14.40 | 6,196,807 | -0.04(-0.26%) |
Feb 07, 2017 | 14.49 | 14.59 | 14.34 | 14.43 | 3,342,458 | -0.04(-0.26%) |
Feb 06, 2017 | 14.50 | 14.55 | 14.41 | 14.47 | 4,156,681 | -0.01(-0.10%) |
Feb 03, 2017 | 14.64 | 14.71 | 14.43 | 14.49 | 5,161,009 | -0.04(-0.26%) |
Feb 02, 2017 | 14.47 | 14.57 | 14.43 | 14.52 | 3,070,751 | +0.08(+0.54%) |