Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.64 | 14.69 | 14.55 | 14.59 | 2,433,097 | +0.01(+0.06%) |
Oct 30, 2017 | 14.66 | 14.71 | 14.53 | 14.58 | 4,917,535 | -0.05(-0.37%) |
Oct 27, 2017 | 14.76 | 14.81 | 14.62 | 14.63 | 6,355,663 | -0.36(-2.39%) |
Oct 26, 2017 | 15.07 | 15.15 | 14.98 | 14.99 | 7,267,106 | -0.36(-2.34%) |
Oct 25, 2017 | 15.54 | 15.56 | 15.26 | 15.35 | 6,152,294 | -0.05(-0.35%) |
Oct 24, 2017 | 15.39 | 15.48 | 15.36 | 15.41 | 7,362,256 | +0.49(+3.31%) |
Oct 23, 2017 | 15.00 | 15.02 | 14.88 | 14.91 | 3,990,559 | -0.31(-2.06%) |
Oct 20, 2017 | 15.23 | 15.28 | 15.14 | 15.23 | 3,287,879 | +0.10(+0.65%) |
Oct 19, 2017 | 15.07 | 15.14 | 15.01 | 15.13 | 3,023,894 | -0.02(-0.12%) |
Oct 18, 2017 | 15.10 | 15.21 | 15.10 | 15.15 | 2,818,486 | +0.16(+1.08%) |
Oct 17, 2017 | 14.99 | 15.08 | 14.97 | 14.98 | 3,727,942 | -0.01(-0.06%) |
Oct 16, 2017 | 14.98 | 15.03 | 14.90 | 14.99 | 3,579,554 | +0.13(+0.84%) |
Oct 13, 2017 | 14.91 | 15.00 | 14.84 | 14.87 | 4,666,374 | -0.11(-0.72%) |
Oct 12, 2017 | 15.08 | 15.08 | 14.95 | 14.98 | 3,115,242 | -0.20(-1.30%) |
Oct 11, 2017 | 15.17 | 15.23 | 15.09 | 15.17 | 2,638,491 | -0.06(-0.41%) |
Oct 10, 2017 | 15.16 | 15.26 | 15.07 | 15.24 | 2,838,266 | +0.11(+0.71%) |
Oct 09, 2017 | 15.27 | 15.28 | 15.08 | 15.13 | 4,195,301 | -0.30(-1.98%) |
Oct 06, 2017 | 15.41 | 15.49 | 15.34 | 15.43 | 3,887,438 | -0.01(-0.06%) |
Oct 05, 2017 | 15.15 | 15.46 | 15.14 | 15.44 | 4,079,563 | +0.39(+2.56%) |
Oct 04, 2017 | 15.09 | 15.20 | 15.04 | 15.06 | 3,430,337 | -0.25(-1.64%) |
Oct 03, 2017 | 15.33 | 15.36 | 15.25 | 15.31 | 2,499,037 | -0.02(-0.12%) |
Oct 02, 2017 | 15.22 | 15.35 | 15.16 | 15.33 | 3,597,495 | -0.17(-1.10%) |
Sep 29, 2017 | 15.34 | 15.50 | 15.33 | 15.50 | 6,066,713 | +0.27(+1.77%) |
Sep 28, 2017 | 15.25 | 15.30 | 15.15 | 15.23 | 5,560,150 | +0.37(+2.47%) |
Sep 27, 2017 | 14.68 | 14.93 | 14.63 | 14.86 | 11,418,667 | +0.49(+3.43%) |
Sep 26, 2017 | 14.53 | 14.54 | 14.36 | 14.37 | 5,262,966 | -0.02(-0.13%) |
Sep 25, 2017 | 14.60 | 14.68 | 14.34 | 14.38 | 9,124,810 | -0.53(-3.55%) |
Sep 22, 2017 | 14.84 | 14.96 | 14.81 | 14.91 | 2,151,644 | -0.05(-0.36%) |
Sep 21, 2017 | 14.85 | 15.01 | 14.83 | 14.97 | 4,509,649 | +0.28(+1.89%) |
Sep 20, 2017 | 14.60 | 14.74 | 14.54 | 14.69 | 5,488,001 | -0.16(-1.09%) |
Sep 19, 2017 | 14.78 | 14.88 | 14.73 | 14.85 | 3,067,095 | -0.01(-0.06%) |
Sep 18, 2017 | 14.86 | 14.90 | 14.82 | 14.86 | 2,551,228 | +0.03(+0.18%) |
Sep 15, 2017 | 14.89 | 14.94 | 14.81 | 14.83 | 3,371,393 | -0.13(-0.84%) |
Sep 14, 2017 | 15.05 | 15.11 | 14.89 | 14.96 | 2,651,957 | -0.09(-0.60%) |
Sep 13, 2017 | 15.18 | 15.20 | 15.02 | 15.05 | 2,088,607 | -0.18(-1.18%) |
Sep 12, 2017 | 15.23 | 15.33 | 15.16 | 15.23 | 6,204,532 | +0.57(+3.92%) |
Sep 11, 2017 | 14.57 | 14.77 | 14.57 | 14.65 | 4,026,908 | +0.30(+2.13%) |
Sep 08, 2017 | 14.42 | 14.48 | 14.35 | 14.35 | 2,571,573 | +0.07(+0.50%) |
Sep 07, 2017 | 14.56 | 14.58 | 14.22 | 14.28 | 5,002,633 | -0.06(-0.44%) |
Sep 06, 2017 | 14.35 | 14.43 | 14.30 | 14.34 | 4,642,013 | +0.30(+2.11%) |
Sep 05, 2017 | 14.24 | 14.25 | 13.98 | 14.04 | 5,419,811 | -0.36(-2.49%) |
Sep 01, 2017 | 14.29 | 14.39 | 14.26 | 14.40 | 3,507,765 | +0.06(+0.44%) |
Aug 31, 2017 | 14.40 | 14.42 | 14.28 | 14.34 | 3,725,644 | -0.02(-0.13%) |
Aug 30, 2017 | 14.38 | 14.46 | 14.34 | 14.36 | 3,077,878 | -0.03(-0.19%) |
Aug 29, 2017 | 14.36 | 14.44 | 14.34 | 14.38 | 4,041,097 | -0.32(-2.19%) |
Aug 28, 2017 | 14.77 | 14.78 | 14.67 | 14.71 | 2,070,799 | -0.02(-0.12%) |
Aug 25, 2017 | 14.73 | 14.84 | 14.69 | 14.72 | 2,232,021 | +0.13(+0.86%) |
Aug 24, 2017 | 14.65 | 14.67 | 14.55 | 14.60 | 1,868,327 | +0.01(+0.06%) |
Aug 23, 2017 | 14.56 | 14.67 | 14.49 | 14.59 | 3,374,160 | -0.03(-0.18%) |
Aug 22, 2017 | 14.52 | 14.63 | 14.50 | 14.62 | 8,688,772 | +0.12(+0.80%) |
Aug 21, 2017 | 14.65 | 14.66 | 14.48 | 14.50 | 5,671,067 | -0.31(-2.12%) |
Aug 18, 2017 | 14.75 | 14.90 | 14.72 | 14.81 | 4,433,594 | +0.07(+0.49%) |
Aug 17, 2017 | 14.87 | 14.99 | 14.72 | 14.74 | 8,803,612 | -0.54(-3.52%) |
Aug 16, 2017 | 15.45 | 15.47 | 15.26 | 15.28 | 2,489,703 | -0.08(-0.53%) |
Aug 15, 2017 | 15.51 | 15.52 | 15.29 | 15.36 | 3,308,566 | -0.14(-0.93%) |
Aug 14, 2017 | 15.42 | 15.60 | 15.41 | 15.50 | 7,374,197 | +0.22(+1.41%) |
Aug 11, 2017 | 15.18 | 15.29 | 14.97 | 15.29 | 9,678,010 | +0.17(+1.13%) |
Aug 10, 2017 | 15.40 | 15.44 | 15.12 | 15.12 | 6,338,323 | -0.65(-4.10%) |
Aug 09, 2017 | 15.66 | 15.77 | 15.59 | 15.76 | 5,268,095 | -0.37(-2.28%) |
Aug 08, 2017 | 16.17 | 16.35 | 16.10 | 16.13 | 3,833,598 | -0.22(-1.32%) |
Aug 07, 2017 | 16.42 | 16.43 | 16.33 | 16.35 | 1,621,934 | -0.09(-0.55%) |
Aug 04, 2017 | 16.53 | 16.40 | 16.44 | 2,682,405 | +0.24(+1.49%) | |
Aug 03, 2017 | 16.15 | 16.30 | 16.10 | 16.20 | 2,806,194 | +0.04(+0.28%) |
Aug 02, 2017 | 16.22 | 16.24 | 16.07 | 16.15 | 2,618,112 | -0.11(-0.66%) |
Aug 01, 2017 | 16.27 | 16.33 | 16.16 | 16.26 | 3,918,253 | +0.26(+1.63%) |
Jul 31, 2017 | 15.93 | 16.07 | 15.80 | 16.00 | 5,860,597 | -0.31(-1.92%) |
Jul 28, 2017 | 16.33 | 16.36 | 16.22 | 16.31 | 3,971,320 | +0.14(+0.89%) |
Jul 27, 2017 | 16.62 | 16.63 | 16.08 | 16.17 | 11,003,778 | -0.92(-5.40%) |
Jul 26, 2017 | 17.35 | 17.36 | 17.04 | 17.09 | 5,671,666 | +0.02(+0.10%) |
Jul 25, 2017 | 17.15 | 17.24 | 17.03 | 17.07 | 4,857,557 | +0.33(+1.98%) |
Jul 24, 2017 | 16.56 | 16.80 | 16.56 | 16.74 | 3,831,533 | +0.40(+2.47%) |
Jul 21, 2017 | 16.33 | 16.37 | 16.23 | 16.34 | 2,857,267 | -0.22(-1.30%) |
Jul 20, 2017 | 16.59 | 16.61 | 16.47 | 16.55 | 2,928,226 | +0.07(+0.44%) |
Jul 19, 2017 | 16.48 | 16.53 | 16.40 | 16.48 | 2,837,453 | -0.11(-0.65%) |
Jul 18, 2017 | 16.54 | 16.63 | 16.49 | 16.59 | 3,314,131 | -0.26(-1.54%) |
Jul 17, 2017 | 16.81 | 16.88 | 16.74 | 16.85 | 2,130,793 | -0.06(-0.37%) |
Jul 14, 2017 | 16.74 | 16.98 | 16.64 | 16.91 | 3,250,367 | -0.06(-0.37%) |
Jul 13, 2017 | 16.89 | 16.99 | 16.84 | 16.98 | 2,788,316 | +0.11(+0.64%) |
Jul 12, 2017 | 16.80 | 16.93 | 16.76 | 16.87 | 4,240,083 | -0.23(-1.36%) |
Jul 11, 2017 | 17.08 | 17.12 | 16.95 | 17.10 | 2,829,286 | +0.09(+0.53%) |
Jul 10, 2017 | 16.91 | 17.06 | 16.89 | 17.01 | 2,769,597 | -0.07(-0.42%) |
Jul 07, 2017 | 17.04 | 17.12 | 16.95 | 17.08 | 5,113,804 | +0.14(+0.85%) |
Jul 06, 2017 | 16.94 | 17.15 | 16.90 | 16.94 | 5,972,984 | +0.23(+1.40%) |
Jul 05, 2017 | 16.74 | 16.75 | 16.52 | 16.71 | 5,278,995 | +0.43(+2.64%) |
Jul 03, 2017 | 16.29 | 16.40 | 16.21 | 16.28 | 3,358,904 | +0.32(+2.02%) |
Jun 30, 2017 | 16.26 | 16.28 | 15.85 | 15.95 | 4,573,936 | -0.25(-1.55%) |
Jun 29, 2017 | 16.53 | 16.56 | 16.04 | 16.20 | 8,022,848 | +0.14(+0.89%) |
Jun 28, 2017 | 15.80 | 16.09 | 15.80 | 16.06 | 6,425,134 | +0.36(+2.28%) |
Jun 27, 2017 | 15.61 | 15.82 | 15.57 | 15.70 | 6,008,617 | +0.56(+3.73%) |
Jun 26, 2017 | 15.14 | 15.26 | 15.07 | 15.14 | 3,336,338 | +0.22(+1.44%) |
Jun 23, 2017 | 15.01 | 15.15 | 14.90 | 14.92 | 2,648,564 | -0.09(-0.60%) |
Jun 22, 2017 | 15.00 | 15.07 | 14.93 | 15.01 | 2,458,473 | -0.14(-0.95%) |
Jun 21, 2017 | 15.16 | 15.27 | 15.08 | 15.15 | 2,590,299 | +0.04(+0.30%) |
Jun 20, 2017 | 15.45 | 15.46 | 15.09 | 15.11 | 3,696,160 | -0.33(-2.15%) |
Jun 19, 2017 | 15.33 | 15.46 | 15.30 | 15.44 | 2,887,325 | +0.36(+2.38%) |
Jun 16, 2017 | 15.11 | 15.12 | 14.94 | 15.08 | 4,444,133 | +0.03(+0.18%) |
Jun 15, 2017 | 15.09 | 15.22 | 15.05 | 15.06 | 6,897,815 | -0.49(-3.17%) |
Jun 14, 2017 | 15.60 | 15.60 | 15.36 | 15.55 | 5,544,423 | -0.12(-0.74%) |
Jun 13, 2017 | 15.64 | 15.72 | 15.57 | 15.67 | 3,376,120 | +0.10(+0.63%) |
Jun 12, 2017 | 15.68 | 15.75 | 15.46 | 15.57 | 4,686,879 | -0.28(-1.75%) |
Jun 09, 2017 | 15.76 | 15.95 | 15.72 | 15.85 | 4,778,693 | +0.09(+0.57%) |
Jun 08, 2017 | 15.51 | 15.83 | 15.49 | 15.76 | 5,107,186 | +0.10(+0.63%) |
Jun 07, 2017 | 15.61 | 15.75 | 15.58 | 15.66 | 3,432,730 | +0.12(+0.75%) |
Jun 06, 2017 | 15.50 | 15.62 | 15.46 | 15.54 | 3,418,470 | -0.15(-0.97%) |
Jun 05, 2017 | 15.64 | 15.82 | 15.64 | 15.69 | 2,043,411 | -0.14(-0.91%) |
Jun 02, 2017 | 15.89 | 15.89 | 15.70 | 15.84 | 5,231,507 | +0.01(+0.06%) |
Jun 01, 2017 | 15.72 | 15.85 | 15.62 | 15.83 | 5,990,516 | +0.15(+0.97%) |
May 31, 2017 | 16.11 | 16.19 | 15.65 | 15.68 | 9,547,315 | -0.44(-2.73%) |
May 30, 2017 | 16.23 | 16.28 | 16.10 | 16.11 | 5,230,618 | -0.44(-2.65%) |
May 26, 2017 | 16.64 | 16.69 | 16.48 | 16.55 | 3,925,321 | -0.35(-2.07%) |
May 25, 2017 | 16.92 | 17.06 | 16.80 | 16.90 | 4,815,247 | -0.08(-0.48%) |
May 24, 2017 | 17.12 | 17.15 | 16.87 | 16.98 | 6,042,162 | -0.28(-1.61%) |
May 23, 2017 | 17.26 | 17.31 | 17.12 | 17.26 | 4,064,761 | +0.12(+0.68%) |
May 22, 2017 | 17.29 | 17.34 | 17.06 | 17.15 | 4,210,908 | +0.07(+0.42%) |
May 19, 2017 | 16.93 | 17.23 | 16.91 | 17.07 | 6,035,561 | +0.51(+3.09%) |
May 18, 2017 | 16.60 | 16.73 | 16.47 | 16.56 | 5,433,522 | +0.04(+0.21%) |
May 17, 2017 | 16.77 | 16.84 | 16.43 | 16.53 | 9,649,379 | -0.56(-3.27%) |
May 16, 2017 | 17.27 | 17.27 | 16.99 | 17.08 | 7,370,589 | +0.21(+1.26%) |
May 15, 2017 | 16.97 | 17.13 | 16.87 | 16.87 | 6,055,360 | +0.23(+1.39%) |
May 12, 2017 | 16.68 | 16.73 | 16.54 | 16.64 | 2,789,778 | -0.04(-0.21%) |
May 11, 2017 | 16.76 | 16.79 | 16.54 | 16.68 | 3,431,887 | -0.18(-1.05%) |
May 10, 2017 | 16.83 | 16.93 | 16.79 | 16.85 | 3,479,225 | +0.14(+0.85%) |
May 09, 2017 | 17.00 | 17.04 | 16.64 | 16.71 | 5,579,552 | -0.20(-1.15%) |
May 08, 2017 | 16.87 | 16.98 | 16.84 | 16.91 | 4,916,057 | -0.25(-1.45%) |
May 05, 2017 | 16.91 | 17.16 | 16.80 | 17.16 | 6,519,332 | +0.51(+3.04%) |
May 04, 2017 | 16.61 | 16.73 | 16.59 | 16.65 | 5,160,161 | +0.27(+1.68%) |
May 03, 2017 | 16.18 | 16.39 | 16.17 | 16.38 | 6,589,152 | +0.18(+1.10%) |
May 02, 2017 | 16.18 | 16.25 | 16.09 | 16.20 | 4,122,925 | +0.04(+0.27%) |
May 01, 2017 | 16.14 | 16.28 | 16.12 | 16.15 | 4,696,382 | +0.13(+0.83%) |
Apr 28, 2017 | 16.11 | 16.15 | 15.96 | 16.02 | 7,450,505 | -0.07(-0.44%) |
Apr 27, 2017 | 16.24 | 16.24 | 15.96 | 16.09 | 10,380,678 | -0.61(-3.66%) |
Apr 26, 2017 | 16.61 | 16.79 | 16.57 | 16.70 | 8,379,225 | +0.31(+1.89%) |
Apr 25, 2017 | 16.51 | 16.55 | 16.35 | 16.39 | 8,725,145 | +0.11(+0.65%) |
Apr 24, 2017 | 16.11 | 16.35 | 16.07 | 16.29 | 20,573,016 | +1.66(+11.33%) |
Apr 21, 2017 | 14.69 | 14.81 | 14.61 | 14.63 | 6,863,732 | -0.04(-0.30%) |
Apr 20, 2017 | 14.64 | 14.74 | 14.58 | 14.67 | 6,661,685 | +0.42(+2.92%) |
Apr 19, 2017 | 14.48 | 14.53 | 14.15 | 14.26 | 8,548,985 | +0.11(+0.75%) |
Apr 18, 2017 | 14.11 | 14.23 | 14.06 | 14.15 | 6,027,360 | -0.14(-0.99%) |
Apr 17, 2017 | 14.12 | 14.33 | 14.00 | 14.29 | 5,455,528 | +0.23(+1.64%) |
Apr 13, 2017 | 14.20 | 14.35 | 14.05 | 14.06 | 7,416,087 | -0.29(-2.04%) |
Apr 12, 2017 | 14.43 | 14.44 | 14.28 | 14.35 | 6,901,295 | -0.12(-0.80%) |
Apr 11, 2017 | 14.53 | 14.57 | 14.30 | 14.47 | 6,765,594 | -0.13(-0.91%) |
Apr 10, 2017 | 14.60 | 14.69 | 14.55 | 14.60 | 4,560,323 | +0.01(+0.06%) |
Apr 07, 2017 | 14.61 | 14.70 | 14.49 | 14.59 | 7,371,748 | -0.12(-0.84%) |
Apr 06, 2017 | 14.71 | 14.86 | 14.65 | 14.72 | 5,406,759 | +0.09(+0.61%) |
Apr 05, 2017 | 15.01 | 15.03 | 14.63 | 14.63 | 5,721,396 | -0.13(-0.90%) |
Apr 04, 2017 | 14.59 | 14.86 | 14.54 | 14.76 | 8,523,616 | -0.04(-0.30%) |
Apr 03, 2017 | 15.06 | 15.07 | 14.72 | 14.81 | 11,758,112 | -0.41(-2.68%) |
Mar 31, 2017 | 15.15 | 15.32 | 15.10 | 15.21 | 9,217,955 | -0.09(-0.58%) |
Mar 30, 2017 | 15.11 | 15.43 | 15.00 | 15.30 | 12,363,912 | -0.15(-0.98%) |
Mar 29, 2017 | 15.34 | 15.51 | 15.29 | 15.45 | 7,090,476 | +0.04(+0.29%) |
Mar 28, 2017 | 15.23 | 15.52 | 15.20 | 15.41 | 14,896,496 | +0.38(+2.54%) |
Mar 27, 2017 | 14.64 | 15.08 | 14.59 | 15.03 | 9,820,557 | +0.11(+0.71%) |
Mar 24, 2017 | 14.97 | 15.02 | 14.69 | 14.92 | 7,834,939 | -0.07(-0.47%) |
Mar 23, 2017 | 14.98 | 15.13 | 14.93 | 14.99 | 9,045,974 | -0.12(-0.82%) |
Mar 22, 2017 | 15.11 | 15.23 | 14.97 | 15.12 | 12,878,781 | -0.03(-0.18%) |
Mar 21, 2017 | 15.70 | 15.74 | 15.08 | 15.14 | 20,301,060 | -1.15(-7.07%) |
Mar 20, 2017 | 16.41 | 16.70 | 16.25 | 16.30 | 22,820,066 | -0.58(-3.42%) |
Mar 17, 2017 | 17.24 | 17.24 | 16.86 | 16.87 | 7,731,554 | -0.51(-2.91%) |
Mar 16, 2017 | 17.36 | 17.47 | 17.16 | 17.38 | 7,035,521 | +0.29(+1.71%) |
Mar 15, 2017 | 17.26 | 17.36 | 16.98 | 17.08 | 6,767,550 | +0.01(+0.05%) |
Mar 14, 2017 | 17.15 | 17.16 | 17.02 | 17.08 | 5,696,399 | -0.32(-1.83%) |
Mar 13, 2017 | 17.36 | 17.42 | 17.30 | 17.40 | 5,916,274 | -0.01(-0.05%) |
Mar 10, 2017 | 17.32 | 17.45 | 17.14 | 17.40 | 10,429,414 | +0.51(+3.04%) |
Mar 09, 2017 | 16.73 | 16.90 | 16.65 | 16.89 | 9,324,806 | +0.51(+3.14%) |
Mar 08, 2017 | 16.68 | 16.76 | 16.30 | 16.38 | 13,296,142 | +0.00(+0.00%) |
Mar 07, 2017 | 16.19 | 16.38 | 16.15 | 16.38 | 10,242,814 | -0.12(-0.75%) |
Mar 06, 2017 | 16.85 | 16.85 | 16.41 | 16.50 | 26,259,912 | -0.66(-3.82%) |
Mar 03, 2017 | 17.76 | 18.04 | 17.11 | 17.16 | 25,415,786 | -0.76(-4.26%) |
Mar 02, 2017 | 18.27 | 18.30 | 17.91 | 17.92 | 5,296,856 | -0.40(-2.18%) |
Mar 01, 2017 | 18.15 | 18.36 | 18.12 | 18.32 | 8,081,423 | +0.86(+4.93%) |
Feb 28, 2017 | 17.40 | 17.55 | 17.34 | 17.46 | 4,645,511 | +0.10(+0.56%) |
Feb 27, 2017 | 17.21 | 17.39 | 17.16 | 17.36 | 4,370,515 | +0.40(+2.35%) |
Feb 24, 2017 | 16.98 | 17.09 | 16.88 | 16.96 | 5,463,295 | -0.51(-2.94%) |
Feb 23, 2017 | 17.60 | 17.61 | 17.32 | 17.48 | 4,971,936 | +0.05(+0.30%) |
Feb 22, 2017 | 17.21 | 17.45 | 17.17 | 17.42 | 3,823,313 | +0.06(+0.36%) |
Feb 21, 2017 | 17.34 | 17.46 | 17.30 | 17.36 | 3,602,118 | +0.15(+0.88%) |
Feb 17, 2017 | 17.21 | 17.21 | 17.21 | 0 | -0.33(-1.87%) | |
Feb 16, 2017 | 17.76 | 17.79 | 17.46 | 17.54 | 4,895,105 | -0.18(-1.00%) |
Feb 15, 2017 | 17.57 | 17.81 | 17.55 | 17.71 | 5,830,442 | +0.40(+2.30%) |
Feb 14, 2017 | 17.00 | 17.35 | 16.97 | 17.32 | 6,357,443 | +0.28(+1.67%) |
Feb 13, 2017 | 16.96 | 17.10 | 16.94 | 17.03 | 3,929,759 | +0.24(+1.43%) |
Feb 10, 2017 | 16.77 | 16.84 | 16.67 | 16.79 | 5,298,628 | -0.28(-1.66%) |
Feb 09, 2017 | 17.03 | 17.10 | 16.86 | 17.08 | 8,150,501 | +0.04(+0.26%) |
Feb 08, 2017 | 16.91 | 17.11 | 16.72 | 17.03 | 7,238,755 | -0.27(-1.59%) |
Feb 07, 2017 | 17.49 | 17.61 | 17.28 | 17.31 | 5,694,371 | -0.20(-1.11%) |
Feb 06, 2017 | 17.64 | 17.77 | 17.48 | 17.50 | 6,521,197 | -0.41(-2.28%) |
Feb 03, 2017 | 17.65 | 18.07 | 17.64 | 17.91 | 9,567,522 | +0.42(+2.38%) |
Feb 02, 2017 | 17.29 | 17.53 | 17.16 | 17.49 | 14,402,582 | -0.66(-3.62%) |
Feb 01, 2017 | 18.13 | 18.34 | 18.08 | 18.15 | 7,792,581 | +0.50(+2.81%) |
Jan 31, 2017 | 17.88 | 17.94 | 17.57 | 17.65 | 5,757,229 | -0.18(-0.99%) |
Jan 30, 2017 | 17.80 | 17.84 | 17.62 | 17.83 | 5,960,136 | -0.31(-1.71%) |
Jan 27, 2017 | 18.33 | 18.35 | 18.10 | 18.14 | 4,545,474 | -0.30(-1.63%) |
Jan 26, 2017 | 18.33 | 18.49 | 18.28 | 18.44 | 5,209,016 | -0.04(-0.24%) |
Jan 25, 2017 | 18.28 | 18.57 | 18.26 | 18.49 | 9,200,303 | +0.90(+5.14%) |
Jan 24, 2017 | 17.24 | 17.70 | 17.22 | 17.58 | 9,043,854 | +0.52(+3.07%) |
Jan 23, 2017 | 17.14 | 17.18 | 16.87 | 17.06 | 5,644,714 | +0.05(+0.31%) |
Jan 20, 2017 | 16.96 | 17.10 | 16.91 | 17.01 | 6,058,616 | +0.27(+1.59%) |
Jan 19, 2017 | 16.82 | 16.86 | 16.59 | 16.74 | 4,110,257 | +0.12(+0.75%) |
Jan 18, 2017 | 16.45 | 16.64 | 16.32 | 16.61 | 5,660,879 | +0.16(+0.97%) |
Jan 17, 2017 | 16.87 | 16.90 | 16.44 | 16.46 | 6,738,795 | -0.55(-3.23%) |
Jan 13, 2017 | 17.01 | 17.01 | 17.01 | 0 | +0.41(+2.46%) | |
Jan 12, 2017 | 16.86 | 16.93 | 16.46 | 16.60 | 6,058,529 | -0.36(-2.14%) |
Jan 11, 2017 | 16.64 | 16.99 | 16.58 | 16.96 | 7,133,079 | +0.41(+2.46%) |
Jan 10, 2017 | 16.49 | 16.65 | 16.47 | 16.55 | 7,921,870 | -0.34(-1.99%) |
Jan 09, 2017 | 16.80 | 17.01 | 16.69 | 16.89 | 4,137,801 | -0.20(-1.14%) |
Jan 06, 2017 | 16.98 | 17.19 | 16.95 | 17.08 | 5,223,606 | +0.01(+0.05%) |
Jan 05, 2017 | 17.25 | 17.35 | 16.89 | 17.08 | 6,958,989 | -0.27(-1.58%) |
Jan 04, 2017 | 16.86 | 17.40 | 16.79 | 17.35 | 12,566,243 | +1.01(+6.19%) |
Jan 03, 2017 | 16.35 | 16.44 | 16.21 | 16.34 | 6,965,803 | +0.29(+1.82%) |
Dec 30, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.25(+1.57%) | |
Dec 29, 2016 | 15.98 | 16.01 | 15.77 | 15.80 | 5,008,193 | -0.09(-0.56%) |
Dec 28, 2016 | 16.14 | 16.19 | 15.87 | 15.89 | 5,646,998 | -0.40(-2.45%) |
Dec 27, 2016 | 16.23 | 16.35 | 16.14 | 16.29 | 5,356,987 | -0.23(-1.40%) |
Dec 23, 2016 | 16.52 | 16.52 | 16.52 | 0 | +0.08(+0.49%) | |
Dec 22, 2016 | 16.58 | 16.63 | 16.38 | 16.44 | 4,033,974 | -0.15(-0.91%) |
Dec 21, 2016 | 16.64 | 16.70 | 16.53 | 16.59 | 4,824,145 | -0.27(-1.58%) |
Dec 20, 2016 | 16.42 | 16.88 | 16.40 | 16.85 | 9,669,171 | +0.66(+4.11%) |
Dec 19, 2016 | 16.46 | 16.66 | 16.07 | 16.19 | 15,841,124 | -0.66(-3.94%) |
Dec 16, 2016 | 17.08 | 17.11 | 16.84 | 16.85 | 8,075,375 | +0.06(+0.37%) |
Dec 15, 2016 | 16.57 | 16.95 | 16.55 | 16.79 | 11,122,135 | +0.24(+1.45%) |
Dec 14, 2016 | 16.44 | 16.75 | 16.20 | 16.55 | 14,983,776 | +0.01(+0.05%) |
Dec 13, 2016 | 16.58 | 16.72 | 16.41 | 16.54 | 9,809,852 | +0.31(+1.91%) |
Dec 12, 2016 | 16.32 | 16.42 | 16.09 | 16.23 | 8,353,790 | +0.03(+0.16%) |
Dec 09, 2016 | 16.35 | 16.38 | 16.09 | 16.21 | 13,338,712 | -0.67(-3.99%) |
Dec 08, 2016 | 16.86 | 17.05 | 16.57 | 16.88 | 16,838,356 | +0.33(+1.98%) |
Dec 07, 2016 | 16.06 | 16.78 | 16.05 | 16.55 | 21,941,976 | +0.34(+2.08%) |
Dec 06, 2016 | 15.36 | 16.22 | 15.25 | 16.22 | 22,651,336 | +1.45(+9.78%) |
Dec 05, 2016 | 14.27 | 14.79 | 14.27 | 14.77 | 13,407,857 | +0.82(+5.85%) |
Dec 02, 2016 | 14.04 | 14.16 | 13.89 | 13.96 | 5,935,674 | -0.28(-1.99%) |
Dec 01, 2016 | 14.22 | 14.36 | 14.12 | 14.24 | 7,753,669 | +0.23(+1.65%) |
Nov 30, 2016 | 13.85 | 14.04 | 13.85 | 14.01 | 5,337,529 | +0.23(+1.67%) |
Nov 29, 2016 | 13.75 | 13.88 | 13.61 | 13.78 | 6,819,680 | +0.38(+2.85%) |
Nov 28, 2016 | 13.79 | 13.82 | 13.38 | 13.40 | 6,991,535 | -0.57(-4.06%) |
Nov 25, 2016 | 13.85 | 13.99 | 13.80 | 13.96 | 2,054,023 | -0.04(-0.25%) |
Nov 23, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.12(-0.82%) | |
Nov 22, 2016 | 14.05 | 14.15 | 13.97 | 14.11 | 5,391,439 | -0.10(-0.69%) |
Nov 21, 2016 | 14.17 | 14.31 | 14.06 | 14.21 | 4,901,865 | +0.11(+0.75%) |
Nov 18, 2016 | 14.26 | 14.27 | 14.04 | 14.11 | 5,842,343 | -0.16(-1.12%) |
Nov 17, 2016 | 14.14 | 14.28 | 14.01 | 14.27 | 7,402,329 | +0.02(+0.12%) |
Nov 16, 2016 | 14.32 | 14.40 | 14.19 | 14.25 | 6,540,351 | -0.43(-2.90%) |
Nov 15, 2016 | 14.47 | 14.69 | 14.33 | 14.67 | 8,229,580 | -0.08(-0.54%) |
Nov 14, 2016 | 14.25 | 14.78 | 14.24 | 14.75 | 12,571,447 | +0.40(+2.78%) |
Nov 11, 2016 | 14.17 | 14.40 | 14.12 | 14.35 | 10,517,625 | +0.41(+2.92%) |
Nov 10, 2016 | 13.44 | 14.09 | 13.43 | 13.95 | 19,105,220 | +0.86(+6.57%) |
Nov 09, 2016 | 12.45 | 13.18 | 12.41 | 13.09 | 15,745,628 | +0.46(+3.65%) |
Nov 08, 2016 | 12.49 | 12.68 | 12.37 | 12.63 | 5,885,240 | +0.02(+0.14%) |
Nov 07, 2016 | 12.59 | 12.65 | 12.49 | 12.61 | 6,424,916 | +0.68(+5.72%) |
Nov 04, 2016 | 11.92 | 12.08 | 11.81 | 11.92 | 4,586,750 | -0.11(-0.88%) |
Nov 03, 2016 | 12.14 | 12.24 | 12.00 | 12.03 | 4,671,876 | -0.03(-0.22%) |
Nov 02, 2016 | 12.12 | 12.18 | 12.00 | 12.06 | 9,525,854 | -0.29(-2.37%) |