Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.86 | 15.05 | 14.86 | 15.03 | 894,984 | +0.28(+1.93%) |
Oct 30, 2017 | 14.95 | 14.99 | 14.74 | 14.75 | 935,270 | -0.24(-1.58%) |
Oct 27, 2017 | 14.77 | 14.99 | 14.72 | 14.99 | 812,761 | +0.17(+1.12%) |
Oct 26, 2017 | 14.78 | 14.88 | 14.74 | 14.82 | 637,601 | +0.08(+0.54%) |
Oct 25, 2017 | 14.68 | 14.77 | 14.46 | 14.74 | 659,322 | +0.09(+0.59%) |
Oct 24, 2017 | 14.72 | 14.74 | 14.54 | 14.65 | 614,542 | -0.01(-0.05%) |
Oct 23, 2017 | 14.76 | 14.81 | 14.62 | 14.66 | 623,027 | -0.11(-0.75%) |
Oct 20, 2017 | 14.80 | 14.82 | 14.69 | 14.77 | 771,673 | +0.02(+0.11%) |
Oct 19, 2017 | 14.79 | 14.80 | 14.69 | 14.76 | 540,598 | -0.06(-0.37%) |
Oct 18, 2017 | 14.88 | 14.95 | 14.70 | 14.81 | 1,043,133 | -0.06(-0.37%) |
Oct 17, 2017 | 14.96 | 15.08 | 14.81 | 14.87 | 1,985,430 | -0.10(-0.69%) |
Oct 16, 2017 | 14.97 | 14.98 | 14.83 | 14.97 | 809,402 | +0.00(+0.00%) |
Oct 13, 2017 | 14.84 | 14.99 | 14.74 | 14.97 | 1,115,608 | +0.17(+1.17%) |
Oct 12, 2017 | 14.78 | 14.86 | 14.69 | 14.80 | 1,418,675 | -0.02(-0.11%) |
Oct 11, 2017 | 14.85 | 14.88 | 14.77 | 14.81 | 1,434,519 | -0.04(-0.27%) |
Oct 10, 2017 | 14.81 | 14.88 | 14.68 | 14.85 | 1,166,833 | +0.08(+0.53%) |
Oct 09, 2017 | 14.81 | 14.84 | 14.65 | 14.77 | 967,303 | -0.04(-0.27%) |
Oct 06, 2017 | 14.78 | 14.83 | 14.73 | 14.81 | 956,619 | +0.04(+0.27%) |
Oct 05, 2017 | 14.89 | 14.93 | 14.77 | 14.77 | 991,141 | -0.10(-0.69%) |
Oct 04, 2017 | 14.73 | 14.94 | 14.65 | 14.88 | 1,344,106 | +0.13(+0.86%) |
Oct 03, 2017 | 14.80 | 14.80 | 14.64 | 14.75 | 1,516,465 | -0.03(-0.21%) |
Oct 02, 2017 | 14.86 | 14.96 | 14.73 | 14.78 | 2,147,215 | -0.08(-0.53%) |
Sep 29, 2017 | 14.88 | 14.92 | 14.73 | 14.86 | 1,855,672 | +0.05(+0.32%) |
Sep 28, 2017 | 14.58 | 14.86 | 14.42 | 14.81 | 2,338,935 | +0.40(+2.80%) |
Sep 27, 2017 | 14.84 | 14.88 | 14.20 | 14.41 | 3,689,087 | -0.40(-2.72%) |
Sep 26, 2017 | 14.55 | 14.81 | 14.47 | 14.81 | 2,182,896 | +0.31(+2.12%) |
Sep 25, 2017 | 14.37 | 14.51 | 14.29 | 14.50 | 1,248,709 | +0.18(+1.27%) |
Sep 22, 2017 | 14.32 | 14.42 | 14.24 | 14.32 | 1,250,133 | -0.02(-0.17%) |
Sep 21, 2017 | 14.50 | 14.51 | 14.31 | 14.35 | 889,706 | -0.12(-0.82%) |
Sep 20, 2017 | 14.43 | 14.50 | 14.13 | 14.47 | 1,417,592 | +0.01(+0.05%) |
Sep 19, 2017 | 14.52 | 14.66 | 14.43 | 14.46 | 1,258,294 | -0.06(-0.44%) |
Sep 18, 2017 | 14.48 | 14.58 | 14.43 | 14.52 | 1,123,847 | +0.06(+0.38%) |
Sep 15, 2017 | 14.44 | 14.51 | 14.34 | 14.47 | 2,234,868 | +0.07(+0.49%) |
Sep 14, 2017 | 14.32 | 14.41 | 14.22 | 14.39 | 1,416,206 | +0.11(+0.77%) |
Sep 13, 2017 | 14.27 | 14.40 | 14.25 | 14.28 | 1,583,022 | +0.02(+0.17%) |
Sep 12, 2017 | 14.31 | 14.39 | 14.20 | 14.26 | 1,502,164 | -0.06(-0.39%) |
Sep 11, 2017 | 14.09 | 14.38 | 14.09 | 14.32 | 2,452,437 | +0.30(+2.14%) |
Sep 08, 2017 | 13.83 | 14.11 | 13.75 | 14.02 | 1,809,319 | +0.17(+1.26%) |
Sep 07, 2017 | 13.84 | 14.06 | 13.75 | 13.84 | 2,558,869 | +0.05(+0.34%) |
Sep 06, 2017 | 13.75 | 13.87 | 13.70 | 13.79 | 1,404,433 | +0.06(+0.46%) |
Sep 05, 2017 | 13.78 | 13.97 | 13.70 | 13.73 | 1,757,734 | -0.07(-0.52%) |
Sep 01, 2017 | 13.79 | 13.83 | 13.68 | 13.80 | 2,341,282 | +0.08(+0.58%) |
Aug 31, 2017 | 13.79 | 13.83 | 13.63 | 13.72 | 2,457,938 | -0.07(-0.52%) |
Aug 30, 2017 | 13.74 | 13.83 | 13.60 | 13.79 | 1,279,367 | +0.09(+0.63%) |
Aug 29, 2017 | 13.62 | 13.76 | 13.58 | 13.71 | 1,337,295 | +0.06(+0.46%) |
Aug 28, 2017 | 13.89 | 13.91 | 13.57 | 13.64 | 1,402,762 | -0.22(-1.58%) |
Aug 25, 2017 | 13.67 | 13.93 | 13.57 | 13.86 | 1,613,804 | +0.25(+1.84%) |
Aug 24, 2017 | 14.02 | 14.07 | 13.57 | 13.61 | 2,152,463 | -0.45(-3.23%) |
Aug 23, 2017 | 14.12 | 14.22 | 14.05 | 14.07 | 1,210,107 | -0.14(-0.99%) |
Aug 22, 2017 | 14.02 | 14.25 | 13.98 | 14.21 | 1,419,724 | +0.19(+1.34%) |
Aug 21, 2017 | 13.98 | 14.07 | 13.97 | 14.02 | 1,011,071 | +0.04(+0.28%) |
Aug 18, 2017 | 13.89 | 14.03 | 13.69 | 13.98 | 1,430,870 | +0.13(+0.90%) |
Aug 17, 2017 | 13.88 | 14.07 | 13.83 | 13.86 | 1,395,877 | -0.11(-0.78%) |
Aug 16, 2017 | 14.01 | 14.40 | 13.97 | 13.97 | 1,923,082 | +0.04(+0.28%) |
Aug 15, 2017 | 14.11 | 14.11 | 13.93 | 13.93 | 1,548,485 | -0.16(-1.17%) |
Aug 14, 2017 | 13.86 | 14.14 | 13.81 | 14.09 | 1,739,768 | +0.26(+1.87%) |
Aug 11, 2017 | 13.28 | 14.15 | 13.28 | 13.83 | 2,512,823 | +0.22(+1.61%) |
Aug 10, 2017 | 13.30 | 14.04 | 13.14 | 13.61 | 3,848,389 | -0.10(-0.74%) |
Aug 09, 2017 | 13.58 | 13.91 | 13.53 | 13.71 | 2,993,253 | +0.10(+0.75%) |
Aug 08, 2017 | 13.87 | 13.87 | 13.58 | 13.61 | 2,514,845 | -0.31(-2.19%) |
Aug 07, 2017 | 13.84 | 14.02 | 13.82 | 13.92 | 1,940,504 | +0.06(+0.45%) |
Aug 04, 2017 | 13.84 | 14.00 | 13.75 | 13.86 | 1,220,997 | +0.04(+0.28%) |
Aug 03, 2017 | 13.79 | 13.93 | 13.72 | 13.82 | 1,502,902 | +0.02(+0.17%) |
Aug 02, 2017 | 13.67 | 13.81 | 13.58 | 13.79 | 1,122,408 | +0.12(+0.86%) |
Aug 01, 2017 | 13.79 | 13.84 | 13.57 | 13.68 | 1,408,109 | -0.09(-0.63%) |
Jul 31, 2017 | 13.57 | 13.82 | 13.57 | 13.76 | 1,443,465 | +0.15(+1.09%) |
Jul 28, 2017 | 13.87 | 13.90 | 13.53 | 13.61 | 1,790,234 | -0.44(-3.12%) |
Jul 27, 2017 | 13.94 | 14.05 | 13.91 | 14.05 | 1,747,420 | +0.17(+1.24%) |
Jul 26, 2017 | 14.12 | 14.12 | 13.87 | 13.88 | 1,263,408 | -0.24(-1.72%) |
Jul 25, 2017 | 13.93 | 14.13 | 13.88 | 14.12 | 1,786,750 | +0.26(+1.86%) |
Jul 24, 2017 | 13.93 | 13.98 | 13.82 | 13.86 | 1,027,986 | -0.06(-0.45%) |
Jul 21, 2017 | 14.01 | 14.01 | 13.78 | 13.93 | 749,639 | -0.08(-0.56%) |
Jul 20, 2017 | 13.96 | 14.04 | 13.93 | 14.00 | 1,140,158 | +0.11(+0.79%) |
Jul 19, 2017 | 13.69 | 13.89 | 13.65 | 13.89 | 1,150,169 | +0.21(+1.54%) |
Jul 18, 2017 | 13.79 | 13.80 | 13.66 | 13.68 | 1,300,028 | -0.10(-0.74%) |
Jul 17, 2017 | 13.74 | 13.84 | 13.70 | 13.79 | 1,133,253 | +0.05(+0.40%) |
Jul 14, 2017 | 13.59 | 13.75 | 13.55 | 13.73 | 1,378,290 | +0.17(+1.27%) |
Jul 13, 2017 | 13.45 | 13.59 | 13.39 | 13.56 | 1,417,448 | +0.13(+0.93%) |
Jul 12, 2017 | 13.50 | 13.53 | 13.39 | 13.43 | 1,633,910 | +0.11(+0.82%) |
Jul 11, 2017 | 13.37 | 13.46 | 13.22 | 13.32 | 1,387,351 | -0.05(-0.41%) |
Jul 10, 2017 | 13.54 | 13.55 | 13.32 | 13.38 | 1,656,283 | -0.16(-1.21%) |
Jul 07, 2017 | 13.40 | 13.54 | 13.34 | 13.54 | 1,379,915 | +0.20(+1.47%) |
Jul 06, 2017 | 13.25 | 13.52 | 13.21 | 13.35 | 2,955,161 | +0.05(+0.35%) |
Jul 05, 2017 | 13.47 | 13.59 | 13.27 | 13.30 | 1,646,668 | -0.20(-1.45%) |
Jul 03, 2017 | 13.59 | 13.71 | 13.46 | 13.50 | 737,684 | -0.05(-0.35%) |
Jun 30, 2017 | 13.64 | 13.72 | 13.53 | 13.54 | 1,430,799 | -0.05(-0.40%) |
Jun 29, 2017 | 13.92 | 13.92 | 13.51 | 13.60 | 964,228 | -0.32(-2.30%) |
Jun 28, 2017 | 13.89 | 14.01 | 13.84 | 13.92 | 1,190,581 | +0.14(+1.02%) |
Jun 27, 2017 | 13.80 | 13.91 | 13.75 | 13.78 | 1,414,964 | -0.08(-0.57%) |
Jun 26, 2017 | 13.75 | 13.93 | 13.70 | 13.86 | 1,243,466 | +0.13(+0.97%) |
Jun 23, 2017 | 13.57 | 13.74 | 13.52 | 13.72 | 5,415,279 | +0.15(+1.10%) |
Jun 22, 2017 | 13.60 | 13.66 | 13.39 | 13.57 | 1,793,155 | -0.02(-0.12%) |
Jun 21, 2017 | 13.57 | 13.80 | 13.50 | 13.59 | 2,945,635 | +0.03(+0.23%) |
Jun 20, 2017 | 13.99 | 14.08 | 13.55 | 13.56 | 1,763,073 | -0.39(-2.80%) |
Jun 19, 2017 | 13.92 | 13.96 | 13.75 | 13.95 | 1,472,943 | +0.13(+0.91%) |
Jun 16, 2017 | 14.25 | 14.25 | 13.55 | 13.82 | 5,110,657 | -0.51(-3.55%) |
Jun 15, 2017 | 14.36 | 14.39 | 14.22 | 14.33 | 1,343,053 | -0.05(-0.38%) |
Jun 14, 2017 | 14.47 | 14.50 | 14.34 | 14.39 | 1,078,915 | -0.02(-0.16%) |
Jun 13, 2017 | 14.33 | 14.47 | 14.26 | 14.41 | 1,012,370 | +0.10(+0.71%) |
Jun 12, 2017 | 14.32 | 14.47 | 14.26 | 14.31 | 1,121,436 | +0.01(+0.05%) |
Jun 09, 2017 | 14.28 | 14.43 | 14.15 | 14.30 | 1,169,198 | +0.03(+0.22%) |
Jun 08, 2017 | 14.44 | 14.49 | 14.27 | 14.27 | 808,508 | -0.17(-1.19%) |
Jun 07, 2017 | 14.39 | 14.46 | 14.14 | 14.44 | 1,941,168 | +0.09(+0.60%) |
Jun 06, 2017 | 14.46 | 14.60 | 14.36 | 14.36 | 1,342,575 | -0.12(-0.86%) |
Jun 05, 2017 | 14.36 | 14.54 | 14.36 | 14.48 | 1,115,609 | -0.02(-0.11%) |
Jun 02, 2017 | 14.64 | 14.72 | 14.49 | 14.50 | 1,309,624 | -0.13(-0.90%) |
Jun 01, 2017 | 14.30 | 14.63 | 14.29 | 14.63 | 1,136,302 | +0.30(+2.11%) |
May 31, 2017 | 14.37 | 14.43 | 14.26 | 14.33 | 1,895,767 | -0.04(-0.27%) |
May 30, 2017 | 14.33 | 14.39 | 14.26 | 14.36 | 1,394,088 | -0.02(-0.16%) |
May 26, 2017 | 14.33 | 14.39 | 14.22 | 14.39 | 2,097,776 | +0.05(+0.38%) |
May 25, 2017 | 14.53 | 14.57 | 14.33 | 14.33 | 1,417,062 | -0.12(-0.80%) |
May 24, 2017 | 14.42 | 14.53 | 14.38 | 14.45 | 1,943,177 | +0.06(+0.43%) |
May 23, 2017 | 14.49 | 14.54 | 14.36 | 14.39 | 1,407,192 | -0.06(-0.43%) |
May 22, 2017 | 14.31 | 14.57 | 14.25 | 14.45 | 1,618,350 | +0.10(+0.70%) |
May 19, 2017 | 13.99 | 14.41 | 13.78 | 14.35 | 2,467,490 | +0.14(+0.98%) |
May 18, 2017 | 15.02 | 15.21 | 14.21 | 14.21 | 4,795,142 | -0.83(-5.52%) |
May 17, 2017 | 15.21 | 15.28 | 14.98 | 15.04 | 2,781,386 | -0.17(-1.12%) |
May 16, 2017 | 15.26 | 15.30 | 15.11 | 15.21 | 2,266,228 | -0.01(-0.05%) |
May 15, 2017 | 15.02 | 15.29 | 14.95 | 15.22 | 1,574,229 | +0.22(+1.45%) |
May 12, 2017 | 15.06 | 15.10 | 14.91 | 15.00 | 1,414,097 | -0.08(-0.51%) |
May 11, 2017 | 14.91 | 15.12 | 14.81 | 15.08 | 1,379,890 | +0.14(+0.93%) |
May 10, 2017 | 14.75 | 14.96 | 14.66 | 14.94 | 1,128,566 | +0.21(+1.42%) |
May 09, 2017 | 14.67 | 14.82 | 14.60 | 14.73 | 1,399,598 | +0.07(+0.48%) |
May 08, 2017 | 14.57 | 14.68 | 14.51 | 14.66 | 1,446,093 | +0.09(+0.59%) |
May 05, 2017 | 14.74 | 14.79 | 14.55 | 14.57 | 1,419,640 | -0.12(-0.84%) |
May 04, 2017 | 14.62 | 14.74 | 14.48 | 14.70 | 1,800,776 | +0.13(+0.90%) |
May 03, 2017 | 14.61 | 14.67 | 14.33 | 14.57 | 2,995,908 | +0.11(+0.75%) |
May 02, 2017 | 15.02 | 15.06 | 14.41 | 14.46 | 3,203,348 | -0.55(-3.67%) |
May 01, 2017 | 15.22 | 15.29 | 14.97 | 15.01 | 1,366,115 | -0.19(-1.27%) |
Apr 28, 2017 | 15.39 | 15.40 | 15.15 | 15.20 | 1,478,892 | -0.19(-1.21%) |
Apr 27, 2017 | 15.36 | 15.48 | 15.33 | 15.39 | 1,413,314 | +0.02(+0.15%) |
Apr 26, 2017 | 15.40 | 15.46 | 15.31 | 15.36 | 1,938,113 | -0.02(-0.10%) |
Apr 25, 2017 | 15.42 | 15.58 | 15.37 | 15.38 | 1,220,600 | -0.03(-0.20%) |
Apr 24, 2017 | 15.48 | 15.50 | 15.36 | 15.41 | 1,596,842 | +0.03(+0.20%) |
Apr 21, 2017 | 15.36 | 15.43 | 15.30 | 15.38 | 1,374,560 | +0.01(+0.05%) |
Apr 20, 2017 | 15.30 | 15.45 | 15.23 | 15.37 | 1,254,044 | +0.09(+0.56%) |
Apr 19, 2017 | 15.23 | 15.38 | 15.19 | 15.29 | 1,364,996 | +0.07(+0.46%) |
Apr 18, 2017 | 15.27 | 15.38 | 15.17 | 15.22 | 1,546,784 | +0.06(+0.41%) |
Apr 17, 2017 | 14.95 | 15.17 | 14.85 | 15.15 | 1,295,735 | +0.22(+1.45%) |
Apr 13, 2017 | 15.19 | 15.22 | 14.94 | 14.94 | 1,354,681 | -0.25(-1.63%) |
Apr 12, 2017 | 15.19 | 15.25 | 15.11 | 15.19 | 1,138,334 | +0.08(+0.51%) |
Apr 11, 2017 | 15.08 | 15.11 | 14.99 | 15.11 | 1,273,151 | +0.02(+0.15%) |
Apr 10, 2017 | 15.06 | 15.19 | 14.97 | 15.09 | 1,190,823 | +0.03(+0.21%) |
Apr 07, 2017 | 15.09 | 15.16 | 15.03 | 15.05 | 771,872 | -0.09(-0.56%) |
Apr 06, 2017 | 14.91 | 15.17 | 14.88 | 15.14 | 1,441,179 | +0.24(+1.61%) |
Apr 05, 2017 | 15.02 | 15.09 | 14.88 | 14.90 | 1,401,361 | -0.10(-0.67%) |
Apr 04, 2017 | 14.97 | 15.03 | 14.91 | 15.00 | 1,046,756 | +0.04(+0.26%) |
Apr 03, 2017 | 15.05 | 15.13 | 14.89 | 14.96 | 2,318,994 | -0.09(-0.57%) |
Mar 31, 2017 | 15.14 | 15.19 | 15.05 | 15.05 | 1,948,610 | -0.05(-0.31%) |
Mar 30, 2017 | 15.12 | 15.17 | 15.01 | 15.09 | 1,203,386 | -0.02(-0.15%) |
Mar 29, 2017 | 15.12 | 15.25 | 15.09 | 15.12 | 1,194,832 | +0.07(+0.46%) |
Mar 28, 2017 | 15.05 | 15.08 | 14.87 | 15.05 | 1,288,063 | -0.02(-0.15%) |
Mar 27, 2017 | 14.98 | 15.10 | 14.89 | 15.07 | 1,331,353 | +0.02(+0.15%) |
Mar 24, 2017 | 15.02 | 15.18 | 14.97 | 15.05 | 1,548,501 | +0.05(+0.31%) |
Mar 23, 2017 | 14.98 | 15.15 | 14.98 | 15.00 | 1,521,175 | +0.01(+0.05%) |
Mar 22, 2017 | 15.09 | 15.15 | 14.95 | 14.99 | 1,339,075 | -0.10(-0.67%) |
Mar 21, 2017 | 15.22 | 15.27 | 15.04 | 15.09 | 1,438,701 | -0.13(-0.87%) |
Mar 20, 2017 | 15.22 | 15.35 | 15.14 | 15.22 | 1,617,254 | -0.01(-0.05%) |
Mar 17, 2017 | 15.12 | 15.30 | 15.11 | 15.23 | 4,337,896 | +0.09(+0.61%) |
Mar 16, 2017 | 15.13 | 15.21 | 15.02 | 15.14 | 1,202,274 | -0.04(-0.26%) |
Mar 15, 2017 | 14.94 | 15.24 | 14.93 | 15.18 | 1,600,943 | +0.22(+1.50%) |
Mar 14, 2017 | 14.79 | 14.98 | 14.67 | 14.95 | 1,761,310 | +0.16(+1.10%) |
Mar 13, 2017 | 14.86 | 14.86 | 14.68 | 14.79 | 1,604,773 | -0.07(-0.47%) |
Mar 10, 2017 | 14.84 | 14.92 | 14.74 | 14.86 | 1,759,032 | +0.07(+0.47%) |
Mar 09, 2017 | 14.84 | 14.85 | 14.73 | 14.79 | 957,133 | -0.02(-0.16%) |
Mar 08, 2017 | 14.64 | 14.89 | 14.63 | 14.81 | 1,277,942 | +0.04(+0.26%) |
Mar 07, 2017 | 14.80 | 14.90 | 14.75 | 14.77 | 732,298 | -0.09(-0.57%) |
Mar 06, 2017 | 14.85 | 14.94 | 14.72 | 14.86 | 1,212,503 | -0.02(-0.16%) |
Mar 03, 2017 | 14.91 | 14.94 | 14.77 | 14.88 | 892,154 | -0.05(-0.31%) |
Mar 02, 2017 | 14.90 | 15.03 | 14.88 | 14.93 | 962,032 | -0.02(-0.16%) |
Mar 01, 2017 | 14.89 | 15.05 | 14.88 | 14.95 | 1,684,018 | +0.15(+0.99%) |
Feb 28, 2017 | 14.87 | 15.07 | 14.81 | 14.81 | 3,208,115 | -0.04(-0.26%) |
Feb 27, 2017 | 14.77 | 14.85 | 14.65 | 14.84 | 1,764,401 | +0.08(+0.57%) |
Feb 24, 2017 | 14.76 | 14.88 | 14.74 | 14.76 | 2,177,272 | +0.00(+0.00%) |
Feb 23, 2017 | 14.81 | 14.92 | 14.68 | 14.76 | 2,512,040 | +0.02(+0.10%) |
Feb 22, 2017 | 14.97 | 15.05 | 14.72 | 14.74 | 2,500,310 | -0.22(-1.44%) |
Feb 21, 2017 | 15.07 | 15.21 | 14.92 | 14.96 | 1,639,509 | -0.08(-0.56%) |
Feb 17, 2017 | 15.04 | 15.04 | 15.04 | 0 | +0.12(+0.82%) | |
Feb 16, 2017 | 14.84 | 14.93 | 14.67 | 14.92 | 2,284,570 | +0.08(+0.57%) |
Feb 15, 2017 | 14.63 | 14.95 | 14.53 | 14.84 | 5,067,172 | +0.24(+1.63%) |
Feb 14, 2017 | 15.29 | 15.53 | 14.34 | 14.60 | 8,209,281 | -1.42(-8.88%) |
Feb 13, 2017 | 15.84 | 16.14 | 15.75 | 16.02 | 3,540,460 | +0.10(+0.63%) |
Feb 10, 2017 | 16.01 | 16.07 | 15.89 | 15.92 | 2,248,384 | +0.01(+0.05%) |
Feb 09, 2017 | 15.63 | 15.93 | 15.64 | 15.91 | 1,652,582 | +0.28(+1.82%) |
Feb 08, 2017 | 15.56 | 15.63 | 15.42 | 15.63 | 1,497,460 | +0.07(+0.44%) |
Feb 07, 2017 | 15.54 | 15.66 | 15.44 | 15.56 | 1,823,294 | +0.05(+0.35%) |
Feb 06, 2017 | 15.58 | 15.60 | 15.44 | 15.51 | 1,336,807 | -0.05(-0.35%) |
Feb 03, 2017 | 15.59 | 15.66 | 15.44 | 15.56 | 1,854,072 | +0.05(+0.35%) |
Feb 02, 2017 | 15.44 | 15.57 | 15.41 | 15.51 | 1,830,061 | +0.10(+0.65%) |
Feb 01, 2017 | 15.44 | 15.61 | 15.31 | 15.41 | 1,816,284 | -0.05(-0.35%) |
Jan 31, 2017 | 15.27 | 15.47 | 15.19 | 15.46 | 2,253,145 | +0.13(+0.85%) |
Jan 30, 2017 | 15.34 | 15.34 | 15.14 | 15.33 | 1,508,277 | -0.02(-0.15%) |
Jan 27, 2017 | 15.37 | 15.38 | 15.19 | 15.35 | 1,734,859 | -0.01(-0.05%) |
Jan 26, 2017 | 15.35 | 15.38 | 15.24 | 15.36 | 1,574,507 | +0.02(+0.10%) |
Jan 25, 2017 | 15.32 | 15.41 | 15.24 | 15.34 | 1,176,584 | +0.05(+0.30%) |
Jan 24, 2017 | 15.24 | 15.47 | 15.18 | 15.30 | 2,162,605 | +0.05(+0.30%) |
Jan 23, 2017 | 15.15 | 15.31 | 15.13 | 15.25 | 1,462,518 | +0.03(+0.20%) |
Jan 20, 2017 | 15.17 | 15.37 | 15.11 | 15.22 | 1,441,966 | +0.12(+0.81%) |
Jan 19, 2017 | 15.24 | 15.29 | 15.00 | 15.10 | 1,442,075 | -0.13(-0.86%) |
Jan 18, 2017 | 15.12 | 15.23 | 14.97 | 15.23 | 1,767,018 | +0.12(+0.76%) |
Jan 17, 2017 | 15.40 | 15.41 | 14.98 | 15.11 | 2,328,180 | -0.29(-1.90%) |
Jan 13, 2017 | 15.41 | 15.41 | 15.41 | 0 | +0.20(+1.31%) | |
Jan 12, 2017 | 15.12 | 15.22 | 15.01 | 15.21 | 1,332,403 | +0.00(+0.00%) |
Jan 11, 2017 | 15.00 | 15.31 | 15.00 | 15.21 | 2,028,265 | +0.18(+1.18%) |
Jan 10, 2017 | 14.96 | 15.06 | 14.91 | 15.03 | 3,230,306 | +0.08(+0.57%) |
Jan 09, 2017 | 15.07 | 15.11 | 14.89 | 14.94 | 2,403,530 | -0.18(-1.17%) |
Jan 06, 2017 | 15.31 | 15.34 | 15.11 | 15.12 | 2,044,614 | -0.19(-1.26%) |
Jan 05, 2017 | 15.34 | 15.45 | 15.24 | 15.31 | 4,420,514 | -0.10(-0.65%) |
Jan 04, 2017 | 15.33 | 15.53 | 15.31 | 15.41 | 2,967,327 | +0.09(+0.60%) |
Jan 03, 2017 | 15.37 | 15.57 | 15.27 | 15.32 | 2,730,849 | -0.03(-0.20%) |
Dec 30, 2016 | 15.35 | 15.35 | 15.35 | 0 | -0.03(-0.20%) | |
Dec 29, 2016 | 15.23 | 15.41 | 15.23 | 15.38 | 1,648,661 | +0.19(+1.26%) |
Dec 28, 2016 | 15.17 | 15.33 | 15.11 | 15.19 | 2,090,616 | -0.01(-0.05%) |
Dec 27, 2016 | 15.04 | 15.23 | 14.99 | 15.20 | 1,967,551 | +0.19(+1.28%) |
Dec 23, 2016 | 15.01 | 15.01 | 15.01 | 0 | +0.13(+0.88%) | |
Dec 22, 2016 | 14.89 | 14.98 | 14.78 | 14.88 | 2,548,569 | -0.04(-0.26%) |
Dec 21, 2016 | 14.65 | 14.97 | 14.61 | 14.91 | 4,311,638 | +0.25(+1.73%) |
Dec 20, 2016 | 14.70 | 14.84 | 14.61 | 14.66 | 4,081,263 | -0.11(-0.73%) |
Dec 19, 2016 | 14.84 | 14.85 | 14.63 | 14.77 | 2,893,524 | +0.01(+0.05%) |
Dec 16, 2016 | 15.04 | 15.08 | 14.71 | 14.76 | 11,917,046 | -0.36(-2.39%) |
Dec 15, 2016 | 14.97 | 15.42 | 14.84 | 15.12 | 5,470,910 | +0.51(+3.47%) |
Dec 14, 2016 | 14.84 | 14.91 | 14.52 | 14.61 | 3,666,536 | -0.22(-1.50%) |
Dec 13, 2016 | 14.62 | 15.03 | 14.62 | 14.84 | 5,144,522 | +0.39(+2.71%) |
Dec 12, 2016 | 14.75 | 14.84 | 14.34 | 14.44 | 7,881,099 | -0.39(-2.64%) |
Dec 09, 2016 | 13.07 | 15.34 | 12.89 | 14.84 | 17,276,198 | +1.75(+13.33%) |
Dec 08, 2016 | 12.75 | 13.14 | 12.54 | 13.09 | 3,976,390 | +0.35(+2.78%) |
Dec 07, 2016 | 12.41 | 12.75 | 12.38 | 12.74 | 2,491,893 | +0.29(+2.35%) |
Dec 06, 2016 | 12.16 | 12.45 | 12.05 | 12.45 | 2,535,123 | +0.36(+2.99%) |
Dec 05, 2016 | 11.89 | 12.10 | 11.89 | 12.08 | 1,754,274 | +0.18(+1.55%) |
Dec 02, 2016 | 11.85 | 11.92 | 11.77 | 11.90 | 2,124,144 | +0.12(+1.04%) |
Dec 01, 2016 | 11.95 | 11.97 | 11.74 | 11.78 | 2,480,565 | -0.15(-1.29%) |
Nov 30, 2016 | 11.85 | 12.02 | 11.77 | 11.93 | 2,667,773 | +0.08(+0.65%) |
Nov 29, 2016 | 12.05 | 12.12 | 11.84 | 11.85 | 2,598,534 | -0.15(-1.27%) |
Nov 28, 2016 | 12.15 | 12.20 | 11.95 | 12.01 | 3,845,408 | -0.14(-1.13%) |
Nov 25, 2016 | 11.99 | 12.14 | 11.85 | 12.14 | 1,611,892 | +0.26(+2.18%) |
Nov 23, 2016 | 11.88 | 11.88 | 11.88 | 0 | -0.43(-3.46%) | |
Nov 22, 2016 | 12.44 | 12.46 | 12.26 | 12.31 | 2,800,588 | -0.02(-0.12%) |
Nov 21, 2016 | 12.28 | 12.34 | 12.20 | 12.33 | 2,248,143 | +0.07(+0.56%) |
Nov 18, 2016 | 12.14 | 12.31 | 12.04 | 12.26 | 2,019,946 | +0.16(+1.32%) |
Nov 17, 2016 | 11.97 | 12.16 | 11.95 | 12.10 | 2,597,683 | +0.05(+0.44%) |
Nov 16, 2016 | 12.23 | 12.29 | 12.04 | 12.04 | 2,417,163 | -0.17(-1.37%) |
Nov 15, 2016 | 12.36 | 12.55 | 12.20 | 12.21 | 4,061,000 | -0.11(-0.93%) |
Nov 14, 2016 | 11.85 | 12.42 | 11.81 | 12.33 | 5,189,640 | +0.53(+4.52%) |
Nov 11, 2016 | 11.77 | 11.98 | 11.74 | 11.79 | 5,610,117 | -0.05(-0.45%) |
Nov 10, 2016 | 12.11 | 12.55 | 11.79 | 11.85 | 5,311,582 | -0.23(-1.89%) |
Nov 09, 2016 | 11.75 | 12.17 | 11.59 | 12.07 | 3,300,428 | +0.17(+1.41%) |
Nov 08, 2016 | 11.82 | 12.04 | 11.82 | 11.91 | 3,130,203 | +0.11(+0.90%) |
Nov 07, 2016 | 11.71 | 11.85 | 11.66 | 11.80 | 1,803,415 | +0.20(+1.70%) |
Nov 04, 2016 | 11.58 | 11.70 | 11.45 | 11.60 | 2,348,198 | +0.05(+0.46%) |
Nov 03, 2016 | 11.60 | 11.61 | 11.52 | 11.55 | 2,475,279 | -0.05(-0.46%) |
Nov 02, 2016 | 11.55 | 11.68 | 11.52 | 11.60 | 1,977,222 | +0.02(+0.13%) |