Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.13 | 14.13 | 14.13 | 0 | +0.03(+0.21%) | |
Dec 28, 2017 | 14.12 | 14.13 | 14.10 | 14.10 | 10,687 | -0.03(-0.21%) |
Dec 27, 2017 | 14.12 | 14.14 | 14.12 | 14.13 | 25,479 | -0.02(-0.14%) |
Dec 22, 2017 | 14.15 | 14.16 | 14.15 | 14.15 | 81,679 | +0.00(+0.00%) |
Dec 21, 2017 | 14.15 | 14.15 | 14.14 | 14.15 | 65,462 | -0.01(-0.07%) |
Dec 20, 2017 | 14.17 | 14.17 | 14.16 | 14.16 | 27,983 | -0.02(-0.14%) |
Dec 19, 2017 | 14.19 | 14.19 | 14.17 | 14.18 | 67,992 | +0.00(+0.00%) |
Dec 18, 2017 | 14.20 | 14.20 | 14.18 | 14.18 | 31,389 | -0.01(-0.07%) |
Dec 15, 2017 | 14.17 | 14.19 | 14.17 | 14.19 | 180,676 | +0.01(+0.07%) |
Dec 14, 2017 | 14.20 | 14.21 | 14.18 | 14.18 | 50,757 | -0.02(-0.11%) |
Dec 13, 2017 | 14.20 | 14.21 | 14.18 | 14.20 | 250,283 | +0.01(+0.04%) |
Dec 12, 2017 | 14.18 | 14.19 | 14.18 | 14.19 | 27,755 | -0.01(-0.07%) |
Dec 11, 2017 | 14.19 | 14.20 | 14.19 | 14.20 | 33,761 | +0.00(+0.00%) |
Dec 08, 2017 | 14.20 | 14.21 | 14.19 | 14.20 | 66,227 | +0.02(+0.14%) |
Dec 07, 2017 | 14.21 | 14.21 | 14.18 | 14.18 | 49,435 | -0.01(-0.07%) |
Dec 06, 2017 | 14.19 | 14.20 | 14.18 | 14.19 | 42,523 | +0.02(+0.14%) |
Dec 05, 2017 | 14.17 | 14.18 | 14.17 | 14.17 | 83,934 | +0.00(+0.00%) |
Dec 04, 2017 | 14.16 | 14.18 | 14.16 | 14.17 | 25,595 | -0.01(-0.07%) |
Dec 01, 2017 | 14.19 | 14.20 | 14.18 | 14.18 | 21,140 | -0.03(-0.21%) |
Nov 30, 2017 | 14.20 | 14.22 | 14.20 | 14.21 | 20,327 | +0.00(+0.00%) |
Nov 29, 2017 | 14.22 | 14.22 | 14.20 | 14.21 | 52,131 | -0.01(-0.07%) |
Nov 28, 2017 | 14.21 | 14.22 | 14.21 | 14.22 | 8,112 | -0.02(-0.14%) |
Nov 27, 2017 | 14.25 | 14.25 | 14.23 | 14.24 | 59,562 | +0.00(+0.00%) |
Nov 24, 2017 | 14.24 | 14.24 | 14.23 | 14.24 | 17,076 | +0.00(+0.00%) |
Nov 23, 2017 | 14.24 | 14.24 | 14.23 | 14.24 | 11,122 | +0.01(+0.07%) |
Nov 22, 2017 | 14.24 | 14.24 | 14.22 | 14.23 | 16,438 | +0.00(+0.00%) |
Nov 21, 2017 | 14.23 | 14.23 | 14.22 | 14.23 | 8,272 | +0.02(+0.14%) |
Nov 20, 2017 | 14.23 | 14.23 | 14.21 | 14.21 | 168,786 | -0.01(-0.11%) |
Nov 17, 2017 | 14.24 | 14.24 | 14.21 | 14.22 | 20,682 | +0.01(+0.11%) |
Nov 16, 2017 | 14.22 | 14.23 | 14.21 | 14.21 | 51,824 | -0.02(-0.14%) |
Nov 15, 2017 | 14.23 | 14.23 | 14.22 | 14.23 | 14,113 | +0.01(+0.07%) |
Nov 14, 2017 | 14.22 | 14.22 | 14.21 | 14.22 | 36,818 | -0.02(-0.14%) |
Nov 13, 2017 | 14.24 | 14.24 | 14.22 | 14.24 | 23,859 | +0.00(+0.00%) |
Nov 10, 2017 | 14.21 | 14.24 | 14.21 | 14.24 | 24,628 | +0.01(+0.07%) |
Nov 09, 2017 | 14.22 | 14.23 | 14.21 | 14.23 | 35,910 | +0.01(+0.07%) |
Nov 08, 2017 | 14.25 | 14.25 | 14.22 | 14.22 | 32,251 | -0.02(-0.14%) |
Nov 07, 2017 | 14.24 | 14.24 | 14.22 | 14.24 | 88,940 | +0.03(+0.21%) |
Nov 06, 2017 | 14.23 | 14.23 | 14.21 | 14.21 | 98,450 | +0.00(+0.00%) |
Nov 03, 2017 | 14.21 | 14.22 | 14.20 | 14.21 | 18,504 | -0.01(-0.07%) |
Nov 02, 2017 | 14.21 | 14.23 | 14.21 | 14.22 | 30,738 | +0.00(+0.00%) |
Nov 01, 2017 | 14.22 | 14.23 | 14.21 | 14.22 | 524,643 | -0.01(-0.07%) |
Oct 31, 2017 | 14.22 | 14.23 | 14.22 | 14.23 | 11,455 | +0.02(+0.14%) |
Oct 30, 2017 | 14.22 | 14.22 | 14.20 | 14.21 | 78,058 | +0.01(+0.07%) |
Oct 27, 2017 | 14.21 | 14.21 | 14.19 | 14.20 | 28,866 | -0.03(-0.21%) |
Oct 26, 2017 | 14.21 | 14.23 | 14.21 | 14.23 | 50,877 | +0.01(+0.07%) |
Oct 25, 2017 | 14.19 | 14.23 | 14.19 | 14.22 | 60,640 | +0.01(+0.07%) |
Oct 24, 2017 | 14.20 | 14.21 | 14.20 | 14.21 | 52,341 | +0.00(+0.00%) |
Oct 23, 2017 | 14.20 | 14.21 | 14.20 | 14.21 | 32,819 | +0.02(+0.14%) |
Oct 20, 2017 | 14.20 | 14.21 | 14.19 | 14.19 | 75,160 | +0.00(+0.00%) |
Oct 19, 2017 | 14.20 | 14.21 | 14.19 | 14.19 | 53,305 | +0.00(+0.00%) |
Oct 18, 2017 | 14.19 | 14.19 | 14.18 | 14.19 | 35,773 | +0.00(+0.00%) |
Oct 17, 2017 | 14.20 | 14.20 | 14.19 | 14.19 | 40,115 | +0.01(+0.07%) |
Oct 16, 2017 | 14.19 | 14.19 | 14.18 | 14.18 | 48,825 | +0.00(+0.00%) |
Oct 13, 2017 | 14.18 | 14.18 | 14.17 | 14.18 | 38,743 | +0.01(+0.07%) |
Oct 12, 2017 | 14.16 | 14.17 | 14.16 | 14.17 | 27,322 | +0.01(+0.07%) |
Oct 11, 2017 | 14.16 | 14.17 | 14.16 | 14.16 | 27,949 | +0.00(+0.00%) |
Oct 10, 2017 | 14.14 | 14.16 | 14.14 | 14.16 | 134,030 | +0.00(+0.00%) |
Oct 06, 2017 | 14.16 | 14.16 | 14.15 | 14.16 | 30,245 | +0.01(+0.04%) |
Oct 05, 2017 | 14.15 | 14.16 | 14.15 | 14.15 | 15,119 | -0.01(-0.04%) |
Oct 04, 2017 | 14.15 | 14.16 | 14.14 | 14.16 | 22,529 | +0.02(+0.11%) |
Oct 03, 2017 | 14.15 | 14.15 | 14.14 | 14.14 | 52,821 | -0.02(-0.11%) |
Oct 02, 2017 | 14.17 | 14.17 | 14.15 | 14.16 | 88,354 | +0.00(+0.00%) |
Sep 29, 2017 | 14.17 | 14.17 | 14.14 | 14.16 | 16,937 | +0.02(+0.14%) |
Sep 28, 2017 | 14.14 | 14.15 | 14.13 | 14.14 | 54,658 | +0.01(+0.07%) |
Sep 27, 2017 | 14.11 | 14.13 | 14.10 | 14.13 | 75,428 | -0.03(-0.21%) |
Sep 26, 2017 | 14.16 | 14.16 | 14.16 | 14.16 | 20,181 | +0.00(+0.00%) |
Sep 25, 2017 | 14.16 | 14.16 | 14.15 | 14.16 | 22,463 | -0.01(-0.07%) |
Sep 22, 2017 | 14.15 | 14.17 | 14.15 | 14.17 | 55,943 | +0.01(+0.07%) |
Sep 21, 2017 | 14.15 | 14.17 | 14.14 | 14.16 | 19,239 | +0.00(+0.00%) |
Sep 20, 2017 | 14.17 | 14.17 | 14.15 | 14.16 | 25,042 | +0.00(+0.00%) |
Sep 19, 2017 | 14.17 | 14.17 | 14.15 | 14.16 | 30,333 | +0.00(+0.00%) |
Sep 18, 2017 | 14.13 | 14.16 | 14.13 | 14.16 | 77,492 | +0.02(+0.14%) |
Sep 15, 2017 | 14.15 | 14.15 | 14.13 | 14.14 | 50,033 | +0.01(+0.07%) |
Sep 14, 2017 | 14.15 | 14.15 | 14.13 | 14.13 | 38,144 | -0.01(-0.07%) |
Sep 13, 2017 | 14.15 | 14.16 | 14.14 | 14.14 | 11,917 | -0.02(-0.14%) |
Sep 12, 2017 | 14.16 | 14.16 | 14.15 | 14.16 | 23,431 | +0.00(+0.00%) |
Sep 11, 2017 | 14.15 | 14.16 | 14.15 | 14.16 | 18,466 | -0.01(-0.07%) |
Sep 08, 2017 | 14.18 | 14.18 | 14.16 | 14.17 | 22,567 | -0.02(-0.14%) |
Sep 07, 2017 | 14.18 | 14.19 | 14.17 | 14.19 | 90,096 | -0.01(-0.07%) |
Sep 06, 2017 | 14.22 | 14.23 | 14.19 | 14.20 | 88,394 | -0.03(-0.21%) |
Sep 05, 2017 | 14.22 | 14.23 | 14.21 | 14.23 | 14,895 | +0.03(+0.21%) |
Sep 01, 2017 | 14.24 | 14.24 | 14.19 | 14.20 | 31,996 | -0.05(-0.35%) |
Aug 31, 2017 | 14.26 | 14.26 | 14.24 | 14.25 | 36,237 | -0.02(-0.14%) |
Aug 30, 2017 | 14.26 | 14.27 | 14.25 | 14.27 | 22,065 | +0.02(+0.14%) |
Aug 29, 2017 | 14.27 | 14.27 | 14.25 | 14.25 | 50,439 | -0.01(-0.07%) |
Aug 28, 2017 | 14.26 | 14.26 | 14.25 | 14.26 | 30,068 | -0.01(-0.07%) |
Aug 25, 2017 | 14.28 | 14.29 | 14.27 | 14.27 | 13,549 | -0.02(-0.14%) |
Aug 24, 2017 | 14.27 | 14.29 | 14.27 | 14.29 | 26,551 | +0.01(+0.07%) |
Aug 23, 2017 | 14.28 | 14.28 | 14.27 | 14.28 | 19,229 | +0.01(+0.07%) |
Aug 22, 2017 | 14.27 | 14.28 | 14.27 | 14.27 | 11,842 | -0.01(-0.07%) |
Aug 21, 2017 | 14.28 | 14.29 | 14.28 | 14.28 | 22,276 | -0.02(-0.14%) |
Aug 18, 2017 | 14.31 | 14.31 | 14.28 | 14.30 | 43,971 | +0.02(+0.14%) |
Aug 17, 2017 | 14.29 | 14.30 | 14.28 | 14.28 | 21,081 | -0.01(-0.07%) |
Aug 16, 2017 | 14.28 | 14.29 | 14.27 | 14.29 | 39,135 | +0.01(+0.07%) |
Aug 15, 2017 | 14.28 | 14.28 | 14.27 | 14.28 | 26,032 | -0.01(-0.07%) |
Aug 14, 2017 | 14.28 | 14.30 | 14.28 | 14.29 | 21,446 | +0.01(+0.07%) |
Aug 11, 2017 | 14.28 | 14.28 | 14.28 | 14.28 | 1,518 | -0.01(-0.07%) |
Aug 10, 2017 | 14.29 | 14.30 | 14.28 | 14.29 | 41,334 | +0.02(+0.14%) |
Aug 09, 2017 | 14.29 | 14.29 | 14.27 | 14.27 | 28,501 | +0.00(+0.00%) |
Aug 08, 2017 | 14.27 | 14.28 | 14.26 | 14.27 | 49,912 | +0.01(+0.07%) |
Aug 04, 2017 | 14.27 | 14.29 | 14.26 | 14.26 | 27,682 | -0.02(-0.14%) |
Aug 03, 2017 | 14.26 | 14.28 | 14.26 | 14.28 | 37,706 | +0.03(+0.21%) |
Aug 02, 2017 | 14.26 | 14.26 | 14.25 | 14.25 | 30,001 | +0.00(+0.00%) |
Aug 01, 2017 | 14.22 | 14.25 | 14.22 | 14.25 | 103,233 | +0.03(+0.21%) |
Jul 31, 2017 | 14.23 | 14.23 | 14.22 | 24,495 | -0.01(-0.07%) | |
Jul 28, 2017 | 14.22 | 14.24 | 14.21 | 14.23 | 25,141 | -0.01(-0.07%) |
Jul 27, 2017 | 14.25 | 14.25 | 14.24 | 14.24 | 245,035 | +0.00(+0.00%) |
Jul 26, 2017 | 14.23 | 14.24 | 14.21 | 14.24 | 36,022 | -0.01(-0.07%) |
Jul 25, 2017 | 14.25 | 14.26 | 14.25 | 14.25 | 133,757 | -0.04(-0.28%) |
Jul 24, 2017 | 14.27 | 14.29 | 14.27 | 14.29 | 50,542 | +0.00(+0.00%) |
Jul 21, 2017 | 14.28 | 14.29 | 14.28 | 14.29 | 43,811 | +0.01(+0.07%) |
Jul 20, 2017 | 14.29 | 14.29 | 14.27 | 14.28 | 25,993 | +0.01(+0.07%) |
Jul 19, 2017 | 14.27 | 14.28 | 14.27 | 14.27 | 9,982 | -0.01(-0.07%) |
Jul 18, 2017 | 14.29 | 14.29 | 14.27 | 14.28 | 16,486 | +0.00(+0.00%) |
Jul 17, 2017 | 14.29 | 14.29 | 14.27 | 14.28 | 17,384 | -0.01(-0.07%) |
Jul 14, 2017 | 14.29 | 14.29 | 14.27 | 14.29 | 17,550 | +0.03(+0.21%) |
Jul 13, 2017 | 14.27 | 14.27 | 14.25 | 14.26 | 307,612 | -0.02(-0.14%) |
Jul 12, 2017 | 14.31 | 14.31 | 14.27 | 14.28 | 488,795 | -0.02(-0.14%) |
Jul 11, 2017 | 14.30 | 14.30 | 14.28 | 14.30 | 76,421 | +0.01(+0.07%) |
Jul 10, 2017 | 14.28 | 14.29 | 14.28 | 14.29 | 69,123 | +0.00(+0.00%) |
Jul 07, 2017 | 14.30 | 14.30 | 14.28 | 14.29 | 42,255 | +0.00(+0.00%) |
Jul 06, 2017 | 14.30 | 14.31 | 14.29 | 14.29 | 27,035 | -0.01(-0.07%) |
Jul 05, 2017 | 14.29 | 14.31 | 14.29 | 14.30 | 45,862 | +0.01(+0.07%) |
Jul 04, 2017 | 14.29 | 14.30 | 14.29 | 14.29 | 73,316 | -0.04(-0.28%) |
Jul 03, 2017 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 14.31 | 14.35 | 14.31 | 14.33 | 30,521 | +0.00(+0.00%) |
Jun 29, 2017 | 14.33 | 14.33 | 14.32 | 14.33 | 45,704 | -0.01(-0.07%) |
Jun 28, 2017 | 14.36 | 14.36 | 14.33 | 14.34 | 41,403 | -0.04(-0.28%) |
Jun 27, 2017 | 14.39 | 14.39 | 14.38 | 14.38 | 27,349 | -0.06(-0.42%) |
Jun 26, 2017 | 14.42 | 14.45 | 14.42 | 14.44 | 35,250 | +0.00(+0.00%) |
Jun 23, 2017 | 14.42 | 14.44 | 14.42 | 14.44 | 56,989 | +0.02(+0.14%) |
Jun 22, 2017 | 14.40 | 14.42 | 14.40 | 14.42 | 35,947 | -0.01(-0.07%) |
Jun 21, 2017 | 14.41 | 14.43 | 14.41 | 14.43 | 50,382 | +0.01(+0.07%) |
Jun 20, 2017 | 14.40 | 14.43 | 14.40 | 14.42 | 75,535 | +0.02(+0.14%) |
Jun 19, 2017 | 14.42 | 14.42 | 14.40 | 14.40 | 63,023 | -0.02(-0.14%) |
Jun 16, 2017 | 14.42 | 14.43 | 14.41 | 14.42 | 39,018 | +0.00(+0.00%) |
Jun 15, 2017 | 14.42 | 14.43 | 14.41 | 14.42 | 53,337 | -0.01(-0.07%) |
Jun 14, 2017 | 14.41 | 14.43 | 14.41 | 14.43 | 49,522 | +0.02(+0.14%) |
Jun 13, 2017 | 14.43 | 14.43 | 14.41 | 14.41 | 107,552 | -0.03(-0.21%) |
Jun 12, 2017 | 14.48 | 14.48 | 14.44 | 14.44 | 131,684 | -0.04(-0.28%) |
Jun 09, 2017 | 14.48 | 14.48 | 14.47 | 14.48 | 63,377 | -0.01(-0.07%) |
Jun 08, 2017 | 14.49 | 14.49 | 14.49 | 14.49 | 43,416 | +0.00(+0.00%) |
Jun 07, 2017 | 14.49 | 14.49 | 14.48 | 14.49 | 32,829 | +0.01(+0.07%) |
Jun 06, 2017 | 14.49 | 14.49 | 14.48 | 14.48 | 42,791 | -0.01(-0.07%) |
Jun 05, 2017 | 14.49 | 14.49 | 14.47 | 14.49 | 48,239 | +0.02(+0.14%) |
Jun 02, 2017 | 14.49 | 14.49 | 14.46 | 14.47 | 22,844 | -0.01(-0.07%) |
Jun 01, 2017 | 14.48 | 14.48 | 14.46 | 14.48 | 16,572 | +0.00(+0.00%) |
May 31, 2017 | 14.49 | 14.49 | 14.47 | 14.48 | 48,975 | +0.00(+0.00%) |
May 30, 2017 | 14.46 | 14.48 | 14.46 | 14.48 | 37,152 | +0.02(+0.14%) |
May 29, 2017 | 14.47 | 14.48 | 14.46 | 14.46 | 56,605 | -0.02(-0.14%) |
May 26, 2017 | 14.46 | 14.48 | 14.46 | 14.48 | 53,155 | -0.02(-0.14%) |
May 25, 2017 | 14.49 | 14.50 | 14.48 | 14.50 | 46,984 | +0.01(+0.07%) |
May 24, 2017 | 14.50 | 14.51 | 14.48 | 14.49 | 144,989 | +0.00(+0.00%) |
May 23, 2017 | 14.53 | 14.53 | 14.49 | 14.49 | 176,156 | -0.07(-0.48%) |
May 19, 2017 | 14.53 | 14.56 | 14.52 | 14.56 | 64,701 | +0.04(+0.28%) |
May 18, 2017 | 14.54 | 14.54 | 14.52 | 14.52 | 36,959 | +0.01(+0.07%) |
May 17, 2017 | 14.51 | 14.54 | 14.51 | 14.51 | 39,608 | +0.01(+0.07%) |
May 16, 2017 | 14.50 | 14.52 | 14.50 | 14.50 | 42,935 | -0.01(-0.07%) |
May 15, 2017 | 14.51 | 14.51 | 14.51 | 14.51 | 47,192 | -0.01(-0.07%) |
May 12, 2017 | 14.49 | 14.52 | 14.49 | 14.52 | 24,821 | +0.01(+0.07%) |
May 11, 2017 | 14.49 | 14.51 | 14.49 | 14.51 | 30,894 | +0.01(+0.07%) |
May 10, 2017 | 14.51 | 14.51 | 14.50 | 14.50 | 89,168 | -0.01(-0.07%) |
May 09, 2017 | 14.51 | 14.51 | 14.50 | 14.51 | 428,234 | +0.00(+0.00%) |
May 08, 2017 | 14.52 | 14.52 | 14.51 | 14.51 | 33,736 | -0.02(-0.14%) |
May 05, 2017 | 14.53 | 14.53 | 14.51 | 14.53 | 29,606 | +0.00(+0.00%) |
May 04, 2017 | 14.52 | 14.53 | 14.51 | 14.53 | 33,572 | +0.00(+0.00%) |
May 03, 2017 | 14.54 | 14.54 | 14.52 | 14.53 | 44,390 | -0.01(-0.07%) |
May 02, 2017 | 14.53 | 14.54 | 14.52 | 14.54 | 37,909 | +0.02(+0.14%) |
May 01, 2017 | 14.52 | 14.52 | 14.51 | 14.52 | 20,878 | +0.00(+0.00%) |
Apr 28, 2017 | 14.52 | 14.52 | 14.50 | 14.52 | 31,180 | +0.02(+0.14%) |
Apr 27, 2017 | 14.50 | 14.51 | 14.49 | 14.50 | 58,621 | +0.00(+0.00%) |
Apr 26, 2017 | 14.50 | 14.51 | 14.49 | 14.50 | 56,871 | +0.00(+0.00%) |
Apr 25, 2017 | 14.50 | 14.50 | 14.49 | 14.50 | 42,865 | -0.04(-0.28%) |
Apr 24, 2017 | 14.53 | 14.54 | 14.53 | 14.54 | 19,328 | -0.01(-0.07%) |
Apr 21, 2017 | 14.54 | 14.55 | 14.54 | 14.55 | 31,003 | +0.01(+0.07%) |
Apr 20, 2017 | 14.54 | 14.54 | 14.53 | 14.54 | 52,987 | +0.00(+0.00%) |
Apr 19, 2017 | 14.54 | 14.54 | 14.52 | 14.54 | 40,601 | +0.00(+0.00%) |
Apr 18, 2017 | 14.53 | 14.54 | 14.53 | 14.54 | 108,696 | +0.02(+0.14%) |
Apr 17, 2017 | 14.53 | 14.53 | 14.51 | 14.52 | 53,454 | +0.00(+0.00%) |
Apr 13, 2017 | 14.52 | 14.53 | 14.50 | 14.52 | 35,069 | +0.01(+0.07%) |
Apr 12, 2017 | 14.49 | 14.51 | 14.49 | 14.51 | 23,122 | +0.01(+0.07%) |
Apr 11, 2017 | 14.49 | 14.51 | 14.49 | 14.50 | 26,670 | +0.01(+0.07%) |
Apr 10, 2017 | 14.49 | 14.49 | 14.48 | 14.49 | 66,517 | +0.01(+0.07%) |
Apr 07, 2017 | 14.50 | 14.51 | 14.48 | 14.48 | 42,502 | -0.02(-0.14%) |
Apr 06, 2017 | 14.49 | 14.50 | 14.49 | 14.50 | 19,076 | +0.01(+0.07%) |
Apr 05, 2017 | 14.49 | 14.49 | 14.48 | 14.49 | 55,546 | +0.00(+0.00%) |
Apr 04, 2017 | 14.49 | 14.50 | 14.47 | 14.49 | 52,922 | +0.01(+0.07%) |
Apr 03, 2017 | 14.46 | 14.49 | 14.46 | 14.48 | 73,177 | +0.00(+0.00%) |
Mar 31, 2017 | 14.47 | 14.48 | 14.47 | 14.48 | 19,722 | +0.00(+0.00%) |
Mar 30, 2017 | 14.48 | 14.49 | 14.47 | 14.48 | 74,540 | +0.00(+0.00%) |
Mar 29, 2017 | 14.48 | 14.49 | 14.48 | 14.48 | 49,136 | +0.01(+0.07%) |
Mar 28, 2017 | 14.49 | 14.49 | 14.46 | 14.47 | 177,764 | -0.04(-0.28%) |
Mar 27, 2017 | 14.52 | 14.52 | 14.51 | 14.51 | 114,907 | +0.01(+0.07%) |
Mar 24, 2017 | 14.48 | 14.51 | 14.48 | 14.50 | 58,738 | +0.01(+0.07%) |
Mar 23, 2017 | 14.49 | 14.50 | 14.47 | 14.49 | 93,883 | +0.00(+0.00%) |
Mar 22, 2017 | 14.47 | 14.49 | 14.47 | 14.49 | 84,638 | +0.01(+0.07%) |
Mar 21, 2017 | 14.47 | 14.49 | 14.46 | 14.48 | 87,719 | +0.00(+0.00%) |
Mar 20, 2017 | 14.48 | 14.48 | 14.47 | 14.48 | 34,745 | +0.00(+0.00%) |
Mar 17, 2017 | 14.46 | 14.48 | 14.46 | 14.48 | 46,327 | +0.02(+0.10%) |
Mar 16, 2017 | 14.45 | 14.46 | 14.45 | 14.46 | 25,911 | +0.02(+0.10%) |
Mar 15, 2017 | 14.43 | 14.45 | 14.43 | 14.45 | 9,988 | +0.02(+0.14%) |
Mar 14, 2017 | 14.43 | 14.44 | 14.43 | 14.43 | 26,061 | +0.00(+0.00%) |
Mar 13, 2017 | 14.45 | 14.45 | 14.43 | 14.43 | 27,536 | -0.01(-0.07%) |
Mar 10, 2017 | 14.46 | 14.46 | 14.43 | 14.44 | 137,939 | -0.02(-0.14%) |
Mar 09, 2017 | 14.46 | 14.46 | 14.45 | 14.46 | 41,579 | -0.01(-0.07%) |
Mar 08, 2017 | 14.47 | 14.47 | 14.45 | 14.47 | 68,650 | +0.01(+0.07%) |
Mar 07, 2017 | 14.48 | 14.48 | 14.46 | 14.46 | 116,903 | -0.03(-0.21%) |
Mar 06, 2017 | 14.48 | 14.49 | 14.48 | 14.49 | 61,729 | +0.01(+0.07%) |
Mar 03, 2017 | 14.48 | 14.48 | 14.47 | 14.48 | 66,006 | +0.01(+0.07%) |
Mar 02, 2017 | 14.47 | 14.48 | 14.46 | 14.47 | 42,986 | +0.00(+0.00%) |
Mar 01, 2017 | 14.46 | 14.48 | 14.45 | 14.47 | 92,583 | -0.01(-0.07%) |
Feb 28, 2017 | 14.48 | 14.48 | 14.47 | 14.48 | 43,153 | +0.02(+0.14%) |
Feb 27, 2017 | 14.48 | 14.48 | 14.46 | 14.46 | 101,772 | -0.01(-0.07%) |
Feb 24, 2017 | 14.47 | 14.48 | 14.45 | 14.47 | 45,612 | +0.02(+0.14%) |
Feb 23, 2017 | 14.46 | 14.46 | 14.45 | 14.45 | 18,597 | -0.03(-0.21%) |
Feb 22, 2017 | 14.50 | 14.50 | 14.48 | 14.48 | 45,060 | +0.00(+0.00%) |
Feb 21, 2017 | 14.48 | 14.48 | 14.47 | 14.48 | 29,941 | -0.01(-0.07%) |
Feb 17, 2017 | 14.49 | 14.49 | 14.49 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 14.45 | 14.47 | 14.45 | 14.47 | 148,855 | +0.01(+0.07%) |
Feb 15, 2017 | 14.46 | 14.47 | 14.45 | 14.46 | 61,132 | +0.00(+0.00%) |
Feb 14, 2017 | 14.46 | 14.46 | 14.45 | 14.46 | 38,863 | -0.01(-0.07%) |
Feb 13, 2017 | 14.47 | 14.47 | 14.46 | 14.47 | 70,820 | -0.01(-0.07%) |
Feb 10, 2017 | 14.47 | 14.49 | 14.46 | 14.48 | 83,533 | +0.02(+0.14%) |
Feb 09, 2017 | 14.49 | 14.49 | 14.46 | 14.46 | 45,594 | -0.02(-0.17%) |
Feb 08, 2017 | 14.49 | 14.49 | 14.48 | 14.48 | 67,145 | +0.00(+0.03%) |
Feb 07, 2017 | 14.47 | 14.48 | 14.46 | 14.48 | 13,414 | +0.00(+0.00%) |
Feb 06, 2017 | 14.46 | 14.48 | 14.46 | 14.48 | 140,666 | +0.02(+0.14%) |
Feb 03, 2017 | 14.46 | 14.47 | 14.45 | 14.46 | 48,247 | +0.02(+0.14%) |
Feb 02, 2017 | 14.45 | 14.46 | 14.44 | 14.44 | 23,676 | -0.01(-0.07%) |
Feb 01, 2017 | 14.45 | 14.45 | 14.43 | 14.45 | 41,618 | +0.01(+0.07%) |
Jan 31, 2017 | 14.45 | 14.45 | 14.43 | 14.44 | 42,679 | +0.00(+0.00%) |
Jan 30, 2017 | 14.44 | 14.44 | 14.43 | 14.44 | 87,523 | +0.01(+0.07%) |
Jan 27, 2017 | 14.43 | 14.43 | 14.41 | 14.43 | 48,565 | +0.02(+0.14%) |
Jan 26, 2017 | 14.41 | 14.42 | 14.41 | 14.41 | 80,124 | -0.03(-0.21%) |
Jan 25, 2017 | 14.46 | 14.46 | 14.44 | 14.44 | 50,120 | -0.01(-0.07%) |
Jan 24, 2017 | 14.47 | 14.47 | 14.45 | 14.45 | 122,196 | -0.03(-0.21%) |
Jan 23, 2017 | 14.46 | 14.48 | 14.46 | 14.48 | 69,328 | +0.03(+0.21%) |
Jan 20, 2017 | 14.46 | 14.46 | 14.44 | 14.45 | 30,809 | +0.01(+0.07%) |
Jan 19, 2017 | 14.46 | 14.46 | 14.44 | 14.44 | 51,025 | -0.02(-0.14%) |
Jan 18, 2017 | 14.45 | 14.47 | 14.45 | 14.46 | 56,745 | -0.01(-0.07%) |
Jan 17, 2017 | 14.47 | 14.47 | 14.45 | 14.47 | 398,449 | +0.01(+0.07%) |
Jan 16, 2017 | 14.45 | 14.46 | 14.44 | 14.46 | 33,794 | +0.02(+0.14%) |
Jan 13, 2017 | 14.46 | 14.46 | 14.44 | 14.44 | 110,147 | -0.01(-0.07%) |
Jan 12, 2017 | 14.46 | 14.47 | 14.45 | 14.45 | 28,919 | -0.01(-0.07%) |
Jan 11, 2017 | 14.44 | 14.46 | 14.44 | 14.46 | 64,646 | +0.01(+0.07%) |
Jan 10, 2017 | 14.45 | 14.45 | 14.44 | 14.45 | 45,251 | +0.00(+0.00%) |
Jan 09, 2017 | 14.45 | 14.45 | 14.43 | 14.45 | 34,830 | +0.01(+0.07%) |
Jan 06, 2017 | 14.43 | 14.44 | 14.42 | 14.44 | 41,807 | -0.02(-0.14%) |
Jan 05, 2017 | 14.45 | 14.46 | 14.43 | 14.46 | 45,829 | +0.02(+0.14%) |
Jan 04, 2017 | 14.42 | 14.45 | 14.41 | 14.44 | 36,441 | +0.01(+0.07%) |