Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.23 | 15.23 | 15.23 | 0 | -0.01(-0.10%) | |
Dec 28, 2017 | 15.12 | 15.25 | 15.05 | 15.24 | 2,573,519 | +0.15(+1.01%) |
Dec 27, 2017 | 15.13 | 15.15 | 15.04 | 15.09 | 2,022,500 | +0.01(+0.08%) |
Dec 26, 2017 | 15.05 | 15.13 | 15.04 | 15.08 | 1,695,037 | +0.04(+0.28%) |
Dec 22, 2017 | 15.05 | 15.08 | 14.98 | 15.04 | 1,384,136 | +0.03(+0.18%) |
Dec 21, 2017 | 15.13 | 15.13 | 14.99 | 15.01 | 1,494,225 | -0.10(-0.65%) |
Dec 20, 2017 | 15.32 | 15.40 | 15.10 | 15.11 | 1,740,458 | -0.20(-1.29%) |
Dec 19, 2017 | 15.62 | 15.65 | 15.28 | 15.31 | 2,581,920 | -0.32(-2.07%) |
Dec 18, 2017 | 15.54 | 15.73 | 15.54 | 15.63 | 1,225,168 | +0.15(+0.97%) |
Dec 15, 2017 | 15.43 | 15.54 | 15.42 | 15.48 | 3,925,042 | +0.03(+0.21%) |
Dec 14, 2017 | 15.44 | 15.56 | 15.40 | 15.45 | 1,776,184 | -0.00(-0.02%) |
Dec 13, 2017 | 15.48 | 15.53 | 15.38 | 15.45 | 1,366,677 | -0.02(-0.10%) |
Dec 12, 2017 | 15.46 | 15.53 | 15.37 | 15.46 | 1,723,909 | +0.04(+0.29%) |
Dec 11, 2017 | 15.40 | 15.47 | 15.33 | 15.42 | 1,909,572 | +0.02(+0.12%) |
Dec 08, 2017 | 15.26 | 15.46 | 15.26 | 15.40 | 1,301,287 | +0.12(+0.78%) |
Dec 07, 2017 | 15.14 | 15.33 | 15.12 | 15.28 | 1,254,361 | +0.12(+0.79%) |
Dec 06, 2017 | 15.13 | 15.18 | 14.99 | 15.16 | 1,276,390 | +0.06(+0.38%) |
Dec 05, 2017 | 15.26 | 15.33 | 15.09 | 15.11 | 2,067,296 | -0.15(-0.96%) |
Dec 04, 2017 | 15.21 | 15.34 | 15.17 | 15.25 | 3,679,635 | +0.10(+0.67%) |
Dec 01, 2017 | 15.24 | 15.32 | 15.18 | 15.15 | 2,453,219 | -0.04(-0.28%) |
Nov 30, 2017 | 15.20 | 15.27 | 15.15 | 15.19 | 2,688,563 | +0.02(+0.12%) |
Nov 29, 2017 | 15.13 | 15.22 | 15.09 | 15.17 | 2,327,567 | +0.03(+0.22%) |
Nov 28, 2017 | 15.28 | 15.28 | 15.02 | 15.14 | 3,501,507 | -0.11(-0.71%) |
Nov 27, 2017 | 15.34 | 15.36 | 15.25 | 15.25 | 2,224,458 | -0.06(-0.37%) |
Nov 24, 2017 | 15.36 | 15.42 | 15.31 | 15.31 | 343,958 | -0.01(-0.08%) |
Nov 22, 2017 | 15.36 | 15.39 | 15.25 | 15.32 | 1,347,608 | -0.08(-0.54%) |
Nov 21, 2017 | 15.33 | 15.56 | 15.32 | 15.40 | 3,673,854 | +0.10(+0.68%) |
Nov 20, 2017 | 15.37 | 15.42 | 15.25 | 15.30 | 1,587,060 | -0.10(-0.62%) |
Nov 17, 2017 | 15.46 | 15.53 | 15.26 | 15.39 | 1,912,544 | -0.13(-0.85%) |
Nov 16, 2017 | 15.35 | 15.56 | 15.29 | 15.52 | 1,516,996 | +0.19(+1.27%) |
Nov 15, 2017 | 15.49 | 15.51 | 15.32 | 15.33 | 1,543,307 | -0.17(-1.08%) |
Nov 14, 2017 | 15.43 | 15.54 | 15.41 | 15.50 | 1,219,481 | +0.03(+0.21%) |
Nov 13, 2017 | 15.42 | 15.48 | 15.34 | 15.46 | 1,105,785 | +0.12(+0.78%) |
Nov 10, 2017 | 15.24 | 15.42 | 15.24 | 15.34 | 988,552 | +0.02(+0.12%) |
Nov 09, 2017 | 15.33 | 15.42 | 15.27 | 15.33 | 1,236,954 | -0.07(-0.48%) |
Nov 08, 2017 | 15.23 | 15.46 | 15.22 | 15.40 | 1,675,650 | +0.15(+1.01%) |
Nov 07, 2017 | 15.23 | 15.45 | 15.22 | 15.25 | 1,250,584 | +0.01(+0.04%) |
Nov 06, 2017 | 15.22 | 15.34 | 15.14 | 15.24 | 1,845,095 | +0.06(+0.41%) |
Nov 03, 2017 | 15.04 | 15.22 | 15.04 | 15.18 | 1,436,086 | +0.05(+0.35%) |
Nov 02, 2017 | 15.12 | 15.29 | 15.11 | 15.12 | 1,320,554 | -0.00(-0.02%) |
Nov 01, 2017 | 15.14 | 15.27 | 15.06 | 15.13 | 1,601,626 | -0.01(-0.08%) |
Oct 31, 2017 | 15.17 | 15.17 | 14.94 | 15.14 | 2,581,372 | +0.02(+0.14%) |
Oct 30, 2017 | 15.20 | 15.23 | 15.08 | 15.12 | 1,241,159 | -0.09(-0.62%) |
Oct 27, 2017 | 15.18 | 15.27 | 15.10 | 15.21 | 1,509,603 | +0.01(+0.10%) |
Oct 26, 2017 | 15.32 | 15.32 | 15.12 | 15.20 | 1,338,671 | -0.10(-0.66%) |
Oct 25, 2017 | 15.38 | 15.43 | 15.12 | 15.30 | 2,154,775 | +0.09(+0.60%) |
Oct 24, 2017 | 15.38 | 15.44 | 15.15 | 15.21 | 1,747,778 | -0.19(-1.23%) |
Oct 23, 2017 | 15.45 | 15.50 | 15.32 | 15.40 | 1,414,613 | -0.01(-0.08%) |
Oct 20, 2017 | 15.52 | 15.52 | 15.35 | 15.41 | 1,616,402 | -0.11(-0.69%) |
Oct 19, 2017 | 15.61 | 15.64 | 15.48 | 15.52 | 1,269,753 | -0.14(-0.87%) |
Oct 18, 2017 | 15.66 | 15.74 | 15.64 | 15.65 | 1,159,292 | -0.03(-0.19%) |
Oct 17, 2017 | 15.54 | 15.72 | 15.54 | 15.68 | 1,147,690 | +0.09(+0.55%) |
Oct 16, 2017 | 15.61 | 15.71 | 15.53 | 15.60 | 1,597,550 | +0.01(+0.08%) |
Oct 13, 2017 | 15.70 | 15.70 | 15.56 | 15.58 | 2,196,313 | -0.04(-0.28%) |
Oct 12, 2017 | 15.69 | 15.71 | 15.61 | 15.63 | 1,305,819 | -0.04(-0.23%) |
Oct 11, 2017 | 15.65 | 15.79 | 15.62 | 15.66 | 1,974,674 | +0.04(+0.23%) |
Oct 10, 2017 | 15.71 | 15.79 | 15.59 | 15.63 | 1,164,431 | -0.03(-0.19%) |
Oct 09, 2017 | 15.64 | 15.76 | 15.64 | 15.66 | 1,069,347 | +0.01(+0.09%) |
Oct 06, 2017 | 15.61 | 15.67 | 15.49 | 15.64 | 1,963,466 | -0.02(-0.13%) |
Oct 05, 2017 | 15.69 | 15.82 | 15.64 | 15.66 | 1,803,351 | +0.00(+0.00%) |
Oct 04, 2017 | 15.66 | 15.68 | 15.56 | 15.66 | 2,267,781 | +0.04(+0.28%) |
Oct 03, 2017 | 15.56 | 15.65 | 15.51 | 15.62 | 1,719,630 | +0.11(+0.71%) |
Oct 02, 2017 | 15.48 | 15.67 | 15.48 | 15.51 | 2,343,639 | +0.06(+0.40%) |
Sep 29, 2017 | 15.42 | 15.55 | 15.39 | 15.45 | 1,451,718 | +0.03(+0.19%) |
Sep 28, 2017 | 15.38 | 15.46 | 15.31 | 15.42 | 1,494,700 | +0.03(+0.17%) |
Sep 27, 2017 | 15.26 | 15.39 | 1,990,822 | -0.06(-0.36%) | ||
Sep 26, 2017 | 15.52 | 15.55 | 15.44 | 15.45 | 1,204,999 | -0.07(-0.46%) |
Sep 25, 2017 | 15.39 | 15.60 | 15.39 | 15.52 | 2,014,985 | +0.19(+1.26%) |
Sep 22, 2017 | 15.42 | 15.51 | 15.32 | 15.33 | 772,204 | -0.06(-0.37%) |
Sep 21, 2017 | 15.46 | 15.52 | 15.38 | 15.38 | 1,140,912 | -0.04(-0.23%) |
Sep 20, 2017 | 15.42 | 15.49 | 15.36 | 15.42 | 2,203,448 | +0.03(+0.21%) |
Sep 19, 2017 | 15.47 | 15.47 | 15.31 | 15.39 | 1,958,573 | -0.06(-0.38%) |
Sep 18, 2017 | 15.44 | 15.50 | 15.31 | 15.45 | 1,195,911 | +0.02(+0.12%) |
Sep 15, 2017 | 15.50 | 15.56 | 15.31 | 15.43 | 2,568,066 | -0.10(-0.63%) |
Sep 14, 2017 | 15.37 | 15.53 | 15.31 | 15.53 | 1,094,913 | +0.17(+1.10%) |
Sep 13, 2017 | 15.39 | 15.44 | 15.32 | 15.36 | 1,267,581 | -0.01(-0.08%) |
Sep 12, 2017 | 15.51 | 15.64 | 15.29 | 15.37 | 1,042,186 | -0.15(-0.96%) |
Sep 11, 2017 | 15.41 | 15.59 | 15.37 | 15.52 | 1,005,854 | +0.15(+1.00%) |
Sep 08, 2017 | 15.41 | 15.45 | 15.33 | 15.36 | 1,105,008 | -0.07(-0.46%) |
Sep 07, 2017 | 15.46 | 15.50 | 15.29 | 15.43 | 1,579,648 | +0.01(+0.08%) |
Sep 06, 2017 | 15.48 | 15.61 | 15.39 | 15.42 | 956,334 | -0.01(-0.10%) |
Sep 05, 2017 | 15.57 | 15.62 | 15.35 | 15.44 | 1,431,200 | -0.08(-0.52%) |
Sep 01, 2017 | 15.50 | 15.61 | 15.40 | 15.52 | 1,251,386 | +0.03(+0.17%) |
Aug 31, 2017 | 15.28 | 15.50 | 15.28 | 15.49 | 1,784,775 | +0.24(+1.58%) |
Aug 30, 2017 | 15.12 | 15.27 | 15.04 | 15.25 | 935,526 | +0.12(+0.80%) |
Aug 29, 2017 | 15.19 | 15.21 | 15.10 | 15.13 | 450,810 | -0.04(-0.25%) |
Aug 28, 2017 | 15.30 | 15.35 | 15.13 | 15.17 | 717,093 | -0.09(-0.62%) |
Aug 25, 2017 | 15.25 | 15.32 | 15.16 | 15.26 | 748,432 | +0.09(+0.63%) |
Aug 24, 2017 | 15.24 | 15.28 | 15.15 | 15.17 | 1,473,308 | -0.01(-0.06%) |
Aug 23, 2017 | 15.07 | 15.20 | 14.96 | 15.18 | 817,843 | +0.07(+0.47%) |
Aug 22, 2017 | 15.23 | 15.24 | 15.09 | 15.10 | 705,508 | -0.09(-0.60%) |
Aug 21, 2017 | 15.11 | 15.22 | 15.01 | 15.20 | 861,796 | +0.10(+0.67%) |
Aug 18, 2017 | 15.18 | 15.18 | 15.06 | 15.10 | 1,873,621 | -0.14(-0.90%) |
Aug 17, 2017 | 15.25 | 15.39 | 15.21 | 15.23 | 1,862,767 | -0.03(-0.17%) |
Aug 16, 2017 | 15.12 | 15.27 | 15.09 | 15.26 | 2,433,618 | +0.17(+1.12%) |
Aug 15, 2017 | 15.03 | 15.12 | 14.91 | 15.09 | 1,570,584 | +0.05(+0.36%) |
Aug 14, 2017 | 14.92 | 15.07 | 14.90 | 15.04 | 2,379,286 | +0.21(+1.44%) |
Aug 11, 2017 | 14.83 | 14.86 | 14.70 | 14.82 | 1,279,774 | -0.08(-0.54%) |
Aug 10, 2017 | 14.76 | 14.92 | 14.69 | 14.90 | 1,527,272 | +0.16(+1.07%) |
Aug 09, 2017 | 14.82 | 14.88 | 14.72 | 14.75 | 1,390,050 | -0.09(-0.58%) |
Aug 08, 2017 | 14.84 | 14.90 | 14.75 | 14.83 | 1,278,956 | -0.01(-0.10%) |
Aug 07, 2017 | 14.87 | 14.90 | 14.77 | 14.85 | 1,001,417 | -0.01(-0.08%) |
Aug 04, 2017 | 14.97 | 15.06 | 14.80 | 14.86 | 2,331,587 | -0.11(-0.75%) |
Aug 03, 2017 | 15.01 | 15.07 | 14.95 | 14.97 | 1,507,866 | -0.04(-0.25%) |
Aug 02, 2017 | 15.19 | 15.34 | 14.97 | 15.01 | 1,486,350 | -0.23(-1.49%) |
Aug 01, 2017 | 15.17 | 15.28 | 15.08 | 15.23 | 2,065,478 | +0.09(+0.58%) |
Jul 31, 2017 | 15.09 | 15.15 | 14.90 | 15.15 | 1,958,785 | +0.09(+0.61%) |
Jul 28, 2017 | 15.00 | 15.06 | 14.93 | 15.05 | 1,383,311 | +0.08(+0.51%) |
Jul 27, 2017 | 15.06 | 15.11 | 14.87 | 14.98 | 1,998,079 | -0.11(-0.70%) |
Jul 26, 2017 | 14.74 | 15.15 | 14.74 | 15.08 | 2,550,278 | +0.33(+2.25%) |
Jul 25, 2017 | 14.79 | 14.79 | 14.66 | 14.75 | 2,336,965 | -0.01(-0.06%) |
Jul 24, 2017 | 14.75 | 14.86 | 14.67 | 14.76 | 1,255,841 | +0.01(+0.06%) |
Jul 21, 2017 | 14.88 | 14.88 | 14.72 | 14.75 | 1,089,611 | -0.08(-0.52%) |
Jul 20, 2017 | 14.97 | 14.99 | 14.82 | 14.83 | 1,358,182 | -0.12(-0.79%) |
Jul 19, 2017 | 14.79 | 14.95 | 14.73 | 14.95 | 897,596 | +0.21(+1.40%) |
Jul 18, 2017 | 14.86 | 14.86 | 14.71 | 14.74 | 1,684,574 | -0.11(-0.75%) |
Jul 17, 2017 | 14.76 | 14.92 | 14.70 | 14.85 | 1,622,022 | +0.09(+0.64%) |
Jul 14, 2017 | 14.72 | 14.83 | 14.69 | 14.76 | 1,424,115 | +0.13(+0.90%) |
Jul 13, 2017 | 14.72 | 14.72 | 14.55 | 14.62 | 1,717,254 | -0.06(-0.38%) |
Jul 12, 2017 | 14.58 | 14.77 | 14.51 | 14.68 | 1,392,959 | +0.23(+1.57%) |
Jul 11, 2017 | 14.52 | 14.52 | 14.31 | 14.45 | 1,733,654 | -0.04(-0.28%) |
Jul 10, 2017 | 14.77 | 14.79 | 14.48 | 14.50 | 1,944,195 | -0.23(-1.58%) |
Jul 07, 2017 | 14.75 | 14.79 | 14.61 | 14.73 | 2,192,765 | +0.01(+0.06%) |
Jul 06, 2017 | 14.85 | 14.92 | 14.70 | 14.72 | 1,593,757 | -0.19(-1.28%) |
Jul 05, 2017 | 15.20 | 15.20 | 14.90 | 14.91 | 2,579,159 | -0.29(-1.88%) |
Jul 03, 2017 | 14.99 | 15.22 | 14.95 | 15.20 | 782,266 | +0.29(+1.93%) |
Jun 30, 2017 | 14.83 | 14.97 | 14.71 | 14.91 | 2,334,186 | +0.14(+0.92%) |
Jun 29, 2017 | 15.07 | 15.09 | 14.69 | 14.77 | 3,276,069 | -0.37(-2.46%) |
Jun 28, 2017 | 15.34 | 15.39 | 15.13 | 15.15 | 3,592,500 | -0.14(-0.94%) |
Jun 27, 2017 | 15.30 | 15.44 | 15.27 | 15.29 | 1,505,587 | -0.11(-0.74%) |
Jun 26, 2017 | 15.40 | 15.45 | 15.32 | 15.40 | 1,445,754 | +0.07(+0.48%) |
Jun 23, 2017 | 15.31 | 15.49 | 15.25 | 15.33 | 2,204,667 | +0.02(+0.13%) |
Jun 22, 2017 | 15.29 | 15.36 | 15.21 | 15.31 | 1,485,306 | -0.03(-0.17%) |
Jun 21, 2017 | 15.32 | 15.41 | 15.25 | 15.34 | 1,130,262 | +0.03(+0.19%) |
Jun 20, 2017 | 15.36 | 15.39 | 15.19 | 15.31 | 1,384,393 | -0.04(-0.25%) |
Jun 19, 2017 | 15.34 | 15.41 | 15.26 | 15.35 | 2,743,423 | -0.01(-0.04%) |
Jun 16, 2017 | 15.44 | 15.46 | 15.30 | 15.35 | 2,667,584 | -0.11(-0.72%) |
Jun 15, 2017 | 15.42 | 15.53 | 15.35 | 15.46 | 1,417,053 | -0.01(-0.09%) |
Jun 14, 2017 | 15.40 | 15.51 | 15.38 | 15.48 | 2,188,635 | +0.15(+0.98%) |
Jun 13, 2017 | 15.24 | 15.33 | 15.17 | 15.33 | 1,815,660 | +0.09(+0.62%) |
Jun 12, 2017 | 14.97 | 15.23 | 14.96 | 15.23 | 2,320,245 | +0.26(+1.75%) |
Jun 09, 2017 | 14.80 | 14.97 | 14.71 | 14.97 | 2,782,985 | +0.19(+1.27%) |
Jun 08, 2017 | 14.87 | 14.87 | 14.64 | 14.78 | 1,894,771 | -0.09(-0.61%) |
Jun 07, 2017 | 14.89 | 14.95 | 14.84 | 14.87 | 1,719,397 | +0.00(+0.02%) |
Jun 06, 2017 | 15.04 | 15.04 | 14.84 | 14.87 | 1,216,775 | -0.15(-0.98%) |
Jun 05, 2017 | 14.97 | 15.04 | 14.92 | 15.02 | 640,195 | +0.00(+0.00%) |
Jun 02, 2017 | 15.02 | 15.10 | 14.99 | 15.02 | 1,100,503 | +0.09(+0.59%) |
Jun 01, 2017 | 14.80 | 14.94 | 14.72 | 14.93 | 1,602,387 | +0.11(+0.77%) |
May 31, 2017 | 14.85 | 14.91 | 14.76 | 14.82 | 1,560,318 | -0.01(-0.06%) |
May 30, 2017 | 14.95 | 14.97 | 14.81 | 14.82 | 766,094 | -0.11(-0.73%) |
May 26, 2017 | 15.06 | 15.06 | 14.89 | 14.93 | 747,595 | -0.12(-0.82%) |
May 25, 2017 | 15.10 | 15.12 | 15.03 | 15.06 | 1,155,214 | -0.01(-0.10%) |
May 24, 2017 | 15.02 | 15.12 | 14.97 | 15.07 | 1,335,408 | +0.07(+0.47%) |
May 23, 2017 | 14.90 | 15.00 | 14.84 | 15.00 | 1,491,398 | +0.12(+0.83%) |
May 22, 2017 | 14.86 | 14.96 | 14.78 | 14.88 | 1,344,069 | +0.04(+0.24%) |
May 19, 2017 | 14.72 | 14.87 | 14.59 | 14.84 | 1,617,576 | +0.16(+1.06%) |
May 18, 2017 | 14.61 | 14.73 | 14.49 | 14.69 | 1,982,132 | +0.05(+0.34%) |
May 17, 2017 | 14.63 | 14.75 | 14.59 | 14.64 | 1,979,247 | -0.01(-0.08%) |
May 16, 2017 | 14.69 | 14.69 | 14.54 | 14.65 | 987,575 | -0.02(-0.14%) |
May 15, 2017 | 14.60 | 14.78 | 14.54 | 14.67 | 1,469,648 | +0.11(+0.75%) |
May 12, 2017 | 14.67 | 14.69 | 14.55 | 14.56 | 1,169,402 | -0.12(-0.79%) |
May 11, 2017 | 14.67 | 14.70 | 14.53 | 14.68 | 1,038,160 | -0.05(-0.34%) |
May 10, 2017 | 14.64 | 14.83 | 14.56 | 14.73 | 1,815,711 | +0.10(+0.66%) |
May 09, 2017 | 14.73 | 14.73 | 14.56 | 14.63 | 1,260,404 | -0.10(-0.67%) |
May 08, 2017 | 14.86 | 14.92 | 14.67 | 14.73 | 1,607,359 | -0.10(-0.69%) |
May 05, 2017 | 14.71 | 14.83 | 14.71 | 14.83 | 1,488,936 | +0.15(+1.01%) |
May 04, 2017 | 14.50 | 14.69 | 14.42 | 14.68 | 2,374,470 | +0.11(+0.74%) |
May 03, 2017 | 14.82 | 14.84 | 14.46 | 14.57 | 2,347,382 | -0.21(-1.44%) |
May 02, 2017 | 14.86 | 14.88 | 14.75 | 14.79 | 1,011,161 | -0.06(-0.43%) |
May 01, 2017 | 14.85 | 14.85 | 14.73 | 14.85 | 1,910,021 | +0.03(+0.18%) |
Apr 28, 2017 | 14.90 | 14.90 | 14.72 | 14.83 | 2,274,710 | -0.08(-0.55%) |
Apr 27, 2017 | 15.03 | 14.85 | 14.91 | 1,537,412 | -0.08(-0.53%) | |
Apr 26, 2017 | 15.00 | 15.13 | 14.77 | 14.99 | 2,964,254 | -0.01(-0.08%) |
Apr 25, 2017 | 14.96 | 15.01 | 14.89 | 15.00 | 1,324,160 | +0.07(+0.45%) |
Apr 24, 2017 | 15.12 | 15.18 | 14.83 | 14.93 | 2,037,406 | -0.13(-0.83%) |
Apr 21, 2017 | 15.04 | 15.14 | 14.99 | 15.06 | 1,233,563 | +0.01(+0.10%) |
Apr 20, 2017 | 15.00 | 15.05 | 14.89 | 15.04 | 1,305,247 | +0.01(+0.06%) |
Apr 19, 2017 | 14.98 | 15.09 | 14.96 | 15.03 | 1,745,253 | -0.00(-0.02%) |
Apr 18, 2017 | 15.05 | 15.12 | 14.94 | 15.04 | 1,611,004 | -0.02(-0.12%) |
Apr 17, 2017 | 14.90 | 15.05 | 14.84 | 15.05 | 1,548,559 | +0.21(+1.41%) |
Apr 13, 2017 | 14.90 | 14.96 | 14.82 | 14.84 | 1,895,817 | -0.08(-0.55%) |
Apr 12, 2017 | 14.98 | 15.04 | 14.89 | 14.92 | 2,431,482 | -0.04(-0.27%) |
Apr 11, 2017 | 14.95 | 15.01 | 14.87 | 14.97 | 2,920,733 | +0.04(+0.25%) |
Apr 10, 2017 | 14.83 | 14.94 | 14.81 | 14.93 | 885,630 | +0.09(+0.59%) |
Apr 07, 2017 | 14.77 | 14.92 | 14.76 | 14.84 | 1,584,420 | +0.06(+0.43%) |
Apr 06, 2017 | 14.69 | 14.81 | 14.60 | 14.78 | 1,360,711 | +0.08(+0.52%) |
Apr 05, 2017 | 14.64 | 14.76 | 14.58 | 14.70 | 2,402,169 | +0.06(+0.40%) |
Apr 04, 2017 | 14.45 | 14.65 | 14.45 | 14.64 | 2,054,624 | +0.18(+1.25%) |
Apr 03, 2017 | 14.31 | 14.48 | 14.27 | 14.46 | 1,814,616 | +0.15(+1.02%) |
Mar 31, 2017 | 14.29 | 14.46 | 14.28 | 14.32 | 3,080,382 | +0.01(+0.04%) |
Mar 30, 2017 | 14.24 | 14.31 | 14.17 | 14.31 | 1,780,729 | +0.02(+0.14%) |
Mar 29, 2017 | 14.26 | 14.30 | 14.18 | 14.29 | 2,367,311 | +0.00(+0.02%) |
Mar 28, 2017 | 14.26 | 14.30 | 14.11 | 14.29 | 1,954,181 | +0.01(+0.06%) |
Mar 27, 2017 | 14.36 | 14.46 | 14.19 | 14.28 | 1,146,387 | -0.16(-1.09%) |
Mar 24, 2017 | 14.46 | 14.55 | 14.41 | 14.43 | 1,278,772 | -0.03(-0.18%) |
Mar 23, 2017 | 14.39 | 14.58 | 14.36 | 14.46 | 1,586,129 | +0.05(+0.36%) |
Mar 22, 2017 | 14.44 | 14.44 | 14.21 | 14.41 | 989,104 | -0.00(-0.02%) |
Mar 21, 2017 | 14.51 | 14.57 | 14.38 | 14.41 | 1,713,589 | -0.07(-0.48%) |
Mar 20, 2017 | 14.46 | 14.56 | 14.41 | 14.48 | 1,532,999 | +0.00(+0.00%) |
Mar 17, 2017 | 14.39 | 14.54 | 14.35 | 14.48 | 7,707,900 | +0.05(+0.36%) |
Mar 16, 2017 | 14.50 | 14.53 | 14.39 | 14.43 | 1,235,763 | -0.07(-0.48%) |
Mar 15, 2017 | 14.32 | 14.56 | 14.32 | 14.50 | 2,451,233 | +0.22(+1.53%) |
Mar 14, 2017 | 14.26 | 14.32 | 14.19 | 14.28 | 1,086,081 | -0.01(-0.08%) |
Mar 13, 2017 | 14.25 | 14.36 | 14.23 | 14.29 | 1,504,414 | +0.05(+0.37%) |
Mar 10, 2017 | 14.45 | 14.48 | 14.21 | 14.24 | 1,078,561 | -0.10(-0.73%) |
Mar 09, 2017 | 14.64 | 14.71 | 14.34 | 14.34 | 1,188,065 | -0.29(-1.97%) |
Mar 08, 2017 | 14.81 | 14.84 | 14.63 | 14.63 | 1,336,333 | -0.27(-1.84%) |
Mar 07, 2017 | 14.93 | 14.98 | 14.84 | 14.91 | 1,026,910 | -0.08(-0.51%) |
Mar 06, 2017 | 15.03 | 15.10 | 14.92 | 14.98 | 1,297,209 | -0.11(-0.72%) |
Mar 03, 2017 | 15.14 | 15.15 | 14.95 | 15.09 | 1,472,480 | -0.06(-0.40%) |
Mar 02, 2017 | 15.08 | 15.27 | 15.08 | 15.15 | 1,582,014 | -0.03(-0.17%) |
Mar 01, 2017 | 15.26 | 15.33 | 15.14 | 15.18 | 2,224,860 | -0.12(-0.76%) |
Feb 28, 2017 | 15.33 | 15.43 | 15.28 | 15.29 | 2,186,439 | -0.08(-0.53%) |
Feb 27, 2017 | 15.31 | 15.43 | 15.27 | 15.38 | 1,626,311 | +0.09(+0.61%) |
Feb 24, 2017 | 15.24 | 15.30 | 15.16 | 15.28 | 1,329,274 | +0.05(+0.31%) |
Feb 23, 2017 | 15.22 | 15.27 | 15.07 | 15.24 | 1,813,209 | +0.10(+0.69%) |
Feb 22, 2017 | 15.08 | 15.15 | 14.99 | 15.13 | 3,459,673 | +0.09(+0.58%) |
Feb 21, 2017 | 14.82 | 15.06 | 14.82 | 15.04 | 2,387,848 | +0.17(+1.14%) |
Feb 17, 2017 | 14.87 | 14.87 | 14.87 | 0 | +0.06(+0.41%) | |
Feb 16, 2017 | 14.44 | 14.83 | 14.43 | 14.81 | 2,732,761 | +0.43(+2.96%) |
Feb 15, 2017 | 14.40 | 14.43 | 14.30 | 14.39 | 1,777,250 | -0.06(-0.42%) |
Feb 14, 2017 | 14.42 | 14.48 | 14.34 | 14.45 | 1,944,090 | -0.03(-0.22%) |
Feb 13, 2017 | 14.55 | 14.56 | 14.42 | 14.48 | 1,820,110 | -0.03(-0.18%) |
Feb 10, 2017 | 14.40 | 14.52 | 14.36 | 14.51 | 1,731,299 | +0.11(+0.74%) |
Feb 09, 2017 | 14.40 | 14.46 | 14.32 | 14.40 | 3,188,925 | +0.02(+0.16%) |
Feb 08, 2017 | 14.22 | 14.54 | 14.11 | 14.38 | 6,205,236 | -0.04(-0.26%) |
Feb 07, 2017 | 14.47 | 14.57 | 14.32 | 14.41 | 3,347,005 | -0.04(-0.26%) |
Feb 06, 2017 | 14.48 | 14.53 | 14.39 | 14.45 | 4,162,335 | -0.01(-0.10%) |
Feb 03, 2017 | 14.62 | 14.69 | 14.41 | 14.47 | 5,168,029 | -0.04(-0.26%) |
Feb 02, 2017 | 14.45 | 14.55 | 14.41 | 14.50 | 3,074,928 | +0.08(+0.54%) |
Feb 01, 2017 | 14.84 | 14.89 | 14.41 | 14.43 | 3,748,782 | -0.42(-2.84%) |
Jan 31, 2017 | 14.92 | 14.98 | 14.82 | 14.85 | 2,983,773 | -0.03(-0.21%) |
Jan 30, 2017 | 14.93 | 14.96 | 14.83 | 14.88 | 2,288,887 | -0.08(-0.50%) |
Jan 27, 2017 | 15.25 | 15.25 | 14.92 | 14.95 | 1,349,574 | -0.25(-1.63%) |
Jan 26, 2017 | 15.30 | 15.34 | 15.15 | 15.20 | 2,146,746 | -0.10(-0.62%) |
Jan 25, 2017 | 15.36 | 15.38 | 15.20 | 15.30 | 2,481,242 | -0.06(-0.41%) |
Jan 24, 2017 | 15.30 | 15.38 | 15.26 | 15.36 | 1,340,706 | +0.09(+0.57%) |
Jan 23, 2017 | 15.11 | 15.28 | 15.09 | 15.27 | 2,443,649 | +0.16(+1.07%) |
Jan 20, 2017 | 14.99 | 15.11 | 14.96 | 15.11 | 1,878,101 | +0.11(+0.73%) |
Jan 19, 2017 | 15.02 | 15.06 | 14.93 | 15.00 | 2,015,339 | -0.11(-0.71%) |
Jan 18, 2017 | 14.99 | 15.12 | 14.96 | 15.11 | 1,952,040 | +0.11(+0.75%) |
Jan 17, 2017 | 14.88 | 15.01 | 14.88 | 15.00 | 2,027,475 | +0.11(+0.76%) |
Jan 13, 2017 | 14.88 | 14.88 | 14.88 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 14.71 | 14.84 | 14.57 | 14.84 | 1,987,673 | +0.12(+0.84%) |
Jan 11, 2017 | 14.89 | 14.94 | 14.70 | 14.72 | 2,033,832 | -0.21(-1.41%) |
Jan 10, 2017 | 15.00 | 15.07 | 14.88 | 14.93 | 2,973,413 | -0.09(-0.58%) |
Jan 09, 2017 | 15.25 | 15.33 | 15.00 | 15.02 | 1,985,163 | -0.23(-1.52%) |
Jan 06, 2017 | 15.20 | 15.36 | 15.19 | 15.25 | 1,665,095 | -0.02(-0.15%) |
Jan 05, 2017 | 15.16 | 15.35 | 15.01 | 15.27 | 3,681,809 | +0.01(+0.06%) |
Jan 04, 2017 | 14.86 | 15.28 | 14.86 | 15.26 | 3,559,951 | +0.43(+2.90%) |