Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.69 | 16.73 | 16.67 | 16.68 | 3,329,069 | -0.13(-0.75%) |
Mar 30, 2017 | 16.82 | 16.90 | 16.81 | 16.81 | 6,169,814 | +0.02(+0.13%) |
Mar 29, 2017 | 16.67 | 16.79 | 16.67 | 16.78 | 4,002,514 | +0.19(+1.16%) |
Mar 28, 2017 | 16.49 | 16.61 | 16.47 | 16.59 | 8,506,734 | +0.24(+1.44%) |
Mar 27, 2017 | 16.33 | 16.39 | 16.26 | 16.36 | 7,877,465 | +0.00(+0.00%) |
Mar 24, 2017 | 16.31 | 16.40 | 16.31 | 16.36 | 3,938,825 | +0.11(+0.68%) |
Mar 23, 2017 | 16.22 | 16.32 | 16.20 | 16.25 | 4,181,303 | -0.06(-0.36%) |
Mar 22, 2017 | 16.22 | 16.32 | 16.18 | 16.30 | 3,275,967 | -0.09(-0.54%) |
Mar 21, 2017 | 16.67 | 16.68 | 16.39 | 16.39 | 5,125,042 | -0.24(-1.43%) |
Mar 20, 2017 | 16.66 | 16.67 | 16.59 | 16.63 | 2,704,859 | +0.04(+0.23%) |
Mar 17, 2017 | 16.61 | 16.67 | 16.57 | 16.59 | 3,059,885 | +0.03(+0.18%) |
Mar 16, 2017 | 16.64 | 16.64 | 16.52 | 16.56 | 3,138,209 | -0.15(-0.88%) |
Mar 15, 2017 | 16.35 | 16.73 | 16.32 | 16.71 | 6,801,826 | +0.50(+3.10%) |
Mar 14, 2017 | 16.18 | 16.22 | 16.15 | 16.21 | 2,515,891 | -0.11(-0.68%) |
Mar 13, 2017 | 16.26 | 16.33 | 16.26 | 16.32 | 1,452,044 | +0.05(+0.32%) |
Mar 10, 2017 | 16.28 | 16.30 | 16.19 | 16.27 | 1,688,098 | +0.14(+0.87%) |
Mar 09, 2017 | 16.18 | 16.19 | 16.07 | 16.13 | 3,120,831 | +0.00(+0.00%) |
Mar 08, 2017 | 16.20 | 16.23 | 16.12 | 16.13 | 2,583,740 | -0.11(-0.68%) |
Mar 07, 2017 | 16.29 | 16.30 | 16.23 | 16.24 | 4,225,287 | +0.07(+0.41%) |
Mar 06, 2017 | 16.19 | 16.22 | 16.14 | 16.17 | 1,557,802 | -0.04(-0.27%) |
Mar 03, 2017 | 16.11 | 16.23 | 16.08 | 16.22 | 2,667,608 | +0.02(+0.14%) |
Mar 02, 2017 | 16.29 | 16.29 | 16.18 | 16.19 | 2,739,405 | -0.18(-1.13%) |
Mar 01, 2017 | 16.26 | 16.42 | 16.24 | 16.38 | 3,909,197 | +0.18(+1.14%) |
Feb 28, 2017 | 16.19 | 16.27 | 16.19 | 16.19 | 2,143,034 | -0.08(-0.50%) |
Feb 27, 2017 | 16.24 | 16.28 | 16.20 | 16.28 | 5,267,830 | -0.01(-0.09%) |
Feb 24, 2017 | 16.27 | 16.35 | 16.24 | 16.29 | 2,667,083 | -0.21(-1.30%) |
Feb 23, 2017 | 16.60 | 16.61 | 16.47 | 16.50 | 1,929,676 | +0.00(+0.00%) |
Feb 22, 2017 | 16.45 | 16.52 | 16.41 | 16.50 | 1,966,250 | +0.03(+0.18%) |
Feb 21, 2017 | 16.33 | 16.47 | 16.33 | 16.47 | 2,354,367 | +0.07(+0.40%) |
Feb 17, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.03(-0.18%) | |
Feb 16, 2017 | 16.49 | 16.51 | 16.42 | 16.44 | 5,568,815 | +0.00(+0.00%) |
Feb 15, 2017 | 16.26 | 16.45 | 16.26 | 16.44 | 6,415,475 | +0.22(+1.36%) |
Feb 14, 2017 | 16.21 | 16.22 | 16.07 | 16.22 | 3,056,480 | +0.01(+0.09%) |
Feb 13, 2017 | 16.17 | 16.24 | 16.17 | 16.20 | 2,139,407 | +0.08(+0.50%) |
Feb 10, 2017 | 16.03 | 16.16 | 16.03 | 16.12 | 2,467,069 | +0.21(+1.35%) |
Feb 09, 2017 | 15.83 | 15.94 | 15.86 | 15.91 | 5,416,997 | +0.08(+0.51%) |
Feb 08, 2017 | 15.81 | 15.85 | 15.80 | 15.83 | 1,869,233 | +0.08(+0.52%) |
Feb 07, 2017 | 15.71 | 15.78 | 15.69 | 15.74 | 2,081,653 | -0.04(-0.23%) |
Feb 06, 2017 | 15.71 | 15.79 | 15.69 | 15.78 | 2,447,929 | -0.15(-0.93%) |
Feb 03, 2017 | 15.94 | 15.97 | 15.88 | 15.93 | 2,758,586 | +0.01(+0.09%) |
Feb 02, 2017 | 15.92 | 15.97 | 15.88 | 15.91 | 2,730,950 | +0.16(+1.03%) |
Feb 01, 2017 | 15.74 | 15.80 | 15.68 | 15.75 | 3,192,291 | +0.08(+0.52%) |
Jan 31, 2017 | 15.63 | 15.70 | 15.60 | 15.67 | 2,686,051 | +0.01(+0.05%) |
Jan 30, 2017 | 15.65 | 15.66 | 15.58 | 15.66 | 1,561,789 | -0.13(-0.79%) |
Jan 27, 2017 | 15.83 | 15.85 | 15.76 | 15.79 | 1,554,624 | +0.04(+0.28%) |
Jan 26, 2017 | 15.77 | 15.80 | 15.72 | 15.74 | 2,841,318 | -0.09(-0.56%) |
Jan 25, 2017 | 15.72 | 15.83 | 15.69 | 15.83 | 3,225,094 | +0.05(+0.33%) |
Jan 24, 2017 | 15.70 | 15.80 | 15.69 | 15.78 | 2,978,033 | +0.12(+0.75%) |
Jan 23, 2017 | 15.60 | 15.66 | 15.55 | 15.66 | 3,103,030 | -0.04(-0.28%) |
Jan 20, 2017 | 15.68 | 15.71 | 15.63 | 15.71 | 4,143,122 | +0.00(+0.00%) |
Jan 19, 2017 | 15.74 | 15.75 | 15.67 | 15.71 | 2,700,241 | +0.07(+0.42%) |
Jan 18, 2017 | 15.70 | 15.71 | 15.61 | 15.64 | 2,763,464 | -0.13(-0.84%) |
Jan 17, 2017 | 15.75 | 15.78 | 15.73 | 15.77 | 2,174,334 | -0.04(-0.23%) |
Jan 13, 2017 | 15.81 | 15.81 | 15.81 | 0 | -0.07(-0.42%) | |
Jan 12, 2017 | 15.83 | 15.89 | 15.80 | 15.88 | 4,389,626 | +0.07(+0.42%) |
Jan 11, 2017 | 15.63 | 15.82 | 15.61 | 15.81 | 6,455,176 | +0.16(+1.04%) |
Jan 10, 2017 | 15.60 | 15.69 | 15.60 | 15.65 | 2,729,478 | +0.03(+0.19%) |
Jan 09, 2017 | 15.58 | 15.66 | 15.57 | 15.62 | 2,563,942 | +0.17(+1.10%) |
Jan 06, 2017 | 15.44 | 15.49 | 15.41 | 15.45 | 3,793,014 | -0.08(-0.52%) |
Jan 05, 2017 | 15.42 | 15.53 | 15.39 | 15.53 | 9,560,729 | +0.15(+0.96%) |
Jan 04, 2017 | 15.29 | 15.38 | 15.26 | 15.38 | 2,325,467 | +0.19(+1.26%) |
Jan 03, 2017 | 15.18 | 15.20 | 15.13 | 15.19 | 5,917,897 | +0.27(+1.78%) |
Dec 30, 2016 | 14.93 | 14.93 | 14.93 | 0 | -0.11(-0.74%) | |
Dec 29, 2016 | 15.05 | 15.07 | 15.01 | 15.04 | 1,939,784 | +0.12(+0.79%) |
Dec 28, 2016 | 14.97 | 14.98 | 14.90 | 14.92 | 2,267,340 | +0.06(+0.40%) |
Dec 27, 2016 | 14.86 | 14.91 | 14.84 | 14.86 | 1,478,557 | +0.07(+0.45%) |
Dec 23, 2016 | 14.79 | 14.79 | 14.79 | 0 | -0.11(-0.74%) | |
Dec 22, 2016 | 14.95 | 14.99 | 14.90 | 14.90 | 1,609,024 | +0.01(+0.10%) |
Dec 21, 2016 | 14.93 | 14.95 | 14.88 | 14.89 | 1,555,498 | -0.01(-0.05%) |
Dec 20, 2016 | 14.83 | 14.91 | 14.83 | 14.90 | 2,976,340 | +0.14(+0.97%) |
Dec 19, 2016 | 14.81 | 14.82 | 14.74 | 14.75 | 1,560,221 | -0.03(-0.19%) |
Dec 16, 2016 | 14.82 | 14.86 | 14.74 | 14.78 | 3,355,463 | -0.15(-1.01%) |
Dec 15, 2016 | 14.93 | 14.97 | 14.90 | 14.93 | 10,021,523 | -0.10(-0.67%) |
Dec 14, 2016 | 15.33 | 15.36 | 15.01 | 15.03 | 4,596,883 | -0.29(-1.88%) |
Dec 13, 2016 | 15.31 | 15.36 | 15.28 | 15.32 | 2,205,117 | +0.09(+0.57%) |
Dec 12, 2016 | 15.26 | 15.29 | 15.20 | 15.23 | 1,946,102 | +0.04(+0.24%) |
Dec 09, 2016 | 15.20 | 15.22 | 15.13 | 15.20 | 5,632,009 | +0.04(+0.24%) |
Dec 08, 2016 | 15.13 | 15.20 | 15.09 | 15.16 | 2,202,332 | +0.04(+0.29%) |
Dec 07, 2016 | 14.97 | 15.14 | 14.95 | 15.12 | 2,557,906 | +0.21(+1.40%) |
Dec 06, 2016 | 14.83 | 14.91 | 14.81 | 14.91 | 4,692,128 | +0.01(+0.10%) |
Dec 05, 2016 | 14.82 | 14.92 | 14.79 | 14.90 | 4,173,006 | +0.03(+0.19%) |
Dec 02, 2016 | 14.82 | 14.88 | 14.80 | 14.87 | 2,307,651 | +0.02(+0.14%) |
Dec 01, 2016 | 14.82 | 14.91 | 14.78 | 14.85 | 3,883,996 | +0.16(+1.08%) |
Nov 30, 2016 | 14.85 | 14.85 | 14.69 | 14.69 | 3,439,731 | -0.24(-1.64%) |
Nov 29, 2016 | 14.82 | 14.95 | 14.80 | 14.93 | 1,693,687 | +0.02(+0.14%) |
Nov 28, 2016 | 14.89 | 14.95 | 14.89 | 14.91 | 1,568,931 | -0.06(-0.38%) |
Nov 25, 2016 | 15.00 | 15.03 | 14.95 | 14.97 | 1,352,589 | +0.16(+1.07%) |
Nov 23, 2016 | 14.81 | 14.81 | 14.81 | 0 | +0.14(+0.93%) | |
Nov 22, 2016 | 14.64 | 14.68 | 14.59 | 14.67 | 2,146,358 | +0.16(+1.09%) |
Nov 21, 2016 | 14.43 | 14.52 | 14.41 | 14.52 | 1,218,725 | +0.12(+0.85%) |
Nov 18, 2016 | 14.46 | 14.49 | 14.36 | 14.39 | 2,455,879 | -0.12(-0.84%) |
Nov 17, 2016 | 14.57 | 14.63 | 14.47 | 14.52 | 3,046,495 | +0.03(+0.20%) |
Nov 16, 2016 | 14.50 | 14.53 | 14.47 | 14.49 | 2,620,812 | -0.29(-1.95%) |
Nov 15, 2016 | 14.63 | 14.77 | 14.61 | 14.77 | 3,828,876 | +0.06(+0.39%) |
Nov 14, 2016 | 14.69 | 14.72 | 14.62 | 14.72 | 2,544,658 | +0.04(+0.24%) |
Nov 11, 2016 | 14.74 | 14.75 | 14.58 | 14.68 | 3,773,857 | -0.04(-0.29%) |
Nov 10, 2016 | 14.77 | 14.82 | 14.62 | 14.72 | 4,935,479 | -0.03(-0.19%) |
Nov 09, 2016 | 14.67 | 14.85 | 14.64 | 14.75 | 5,488,471 | -0.11(-0.73%) |
Nov 08, 2016 | 14.69 | 14.88 | 14.62 | 14.86 | 2,460,367 | +0.14(+0.98%) |
Nov 07, 2016 | 14.70 | 14.73 | 14.67 | 14.72 | 5,494,627 | +0.42(+2.91%) |
Nov 04, 2016 | 14.34 | 14.38 | 14.29 | 14.30 | 2,919,645 | -0.12(-0.80%) |
Nov 03, 2016 | 14.43 | 14.50 | 14.41 | 14.41 | 2,541,678 | +0.05(+0.35%) |
Nov 02, 2016 | 14.44 | 14.49 | 14.36 | 14.36 | 7,022,051 | -0.15(-1.04%) |
Nov 01, 2016 | 14.67 | 14.67 | 14.46 | 14.52 | 3,157,827 | -0.06(-0.39%) |
Oct 31, 2016 | 14.54 | 14.62 | 14.53 | 14.57 | 2,266,804 | +0.09(+0.60%) |
Oct 28, 2016 | 14.46 | 14.55 | 14.43 | 14.49 | 2,037,180 | -0.07(-0.49%) |
Oct 27, 2016 | 14.67 | 14.67 | 14.54 | 14.56 | 2,998,786 | -0.25(-1.70%) |
Oct 26, 2016 | 14.82 | 14.90 | 14.78 | 14.81 | 1,784,138 | -0.18(-1.20%) |
Oct 25, 2016 | 14.95 | 15.03 | 14.95 | 14.99 | 1,483,540 | +0.12(+0.82%) |
Oct 24, 2016 | 14.91 | 14.92 | 14.82 | 14.87 | 1,093,634 | -0.03(-0.19%) |
Oct 21, 2016 | 14.83 | 14.90 | 14.80 | 14.90 | 1,255,304 | -0.09(-0.58%) |
Oct 20, 2016 | 15.03 | 15.05 | 14.92 | 14.98 | 3,693,081 | -0.15(-1.00%) |
Oct 19, 2016 | 15.04 | 15.18 | 15.03 | 15.13 | 1,980,838 | +0.11(+0.77%) |
Oct 18, 2016 | 15.08 | 15.08 | 14.99 | 15.02 | 1,884,389 | +0.19(+1.26%) |
Oct 17, 2016 | 14.82 | 14.86 | 14.78 | 14.83 | 1,564,825 | -0.04(-0.29%) |
Oct 14, 2016 | 15.00 | 15.04 | 14.87 | 14.87 | 2,908,807 | +0.02(+0.15%) |
Oct 13, 2016 | 14.75 | 14.89 | 14.69 | 14.85 | 3,516,488 | -0.04(-0.29%) |
Oct 12, 2016 | 14.87 | 14.96 | 14.85 | 14.90 | 2,360,493 | +0.10(+0.68%) |
Oct 11, 2016 | 14.96 | 14.98 | 14.77 | 14.80 | 3,425,652 | -0.29(-1.91%) |
Oct 10, 2016 | 15.05 | 15.15 | 15.05 | 15.08 | 1,427,008 | +0.12(+0.77%) |
Oct 07, 2016 | 15.05 | 15.05 | 14.83 | 14.97 | 2,506,692 | -0.06(-0.38%) |
Oct 06, 2016 | 14.98 | 15.03 | 14.92 | 15.03 | 1,907,883 | +0.01(+0.05%) |
Oct 05, 2016 | 14.97 | 15.04 | 14.92 | 15.02 | 2,026,684 | +0.09(+0.58%) |
Oct 04, 2016 | 15.06 | 15.11 | 14.88 | 14.93 | 3,414,565 | -0.11(-0.76%) |
Oct 03, 2016 | 15.08 | 15.08 | 15.01 | 15.05 | 2,566,676 | +0.03(+0.19%) |
Sep 30, 2016 | 15.03 | 15.07 | 14.97 | 15.02 | 1,922,191 | +0.12(+0.77%) |
Sep 29, 2016 | 15.03 | 15.10 | 14.86 | 14.90 | 2,569,534 | -0.17(-1.14%) |
Sep 28, 2016 | 14.93 | 15.08 | 14.84 | 15.08 | 2,003,588 | +0.17(+1.16%) |
Sep 27, 2016 | 14.78 | 14.90 | 14.77 | 14.90 | 1,472,710 | +0.16(+1.07%) |
Sep 26, 2016 | 14.78 | 14.82 | 14.74 | 14.74 | 2,711,177 | -0.01(-0.10%) |
Sep 23, 2016 | 14.83 | 14.87 | 14.75 | 14.76 | 3,581,350 | -0.02(-0.15%) |
Sep 22, 2016 | 14.85 | 14.90 | 14.75 | 14.78 | 1,760,691 | +0.09(+0.64%) |
Sep 21, 2016 | 14.51 | 14.71 | 14.47 | 14.69 | 2,809,140 | +0.32(+2.25%) |
Sep 20, 2016 | 14.39 | 14.43 | 14.34 | 14.36 | 1,324,681 | +0.09(+0.60%) |
Sep 19, 2016 | 14.33 | 14.39 | 14.26 | 14.28 | 2,161,104 | +0.06(+0.40%) |
Sep 16, 2016 | 14.16 | 14.25 | 14.15 | 14.22 | 2,559,701 | -0.01(-0.10%) |
Sep 15, 2016 | 14.08 | 14.30 | 14.04 | 14.23 | 2,547,918 | +0.27(+1.90%) |
Sep 14, 2016 | 13.96 | 14.08 | 13.93 | 13.97 | 5,072,785 | +0.12(+0.83%) |
Sep 13, 2016 | 13.98 | 14.01 | 13.75 | 13.85 | 7,781,796 | -0.49(-3.41%) |
Sep 12, 2016 | 14.05 | 14.37 | 14.03 | 14.34 | 3,660,150 | +0.14(+0.96%) |
Sep 09, 2016 | 14.43 | 14.46 | 14.21 | 14.21 | 3,398,079 | -0.47(-3.18%) |
Sep 08, 2016 | 14.76 | 14.81 | 14.67 | 14.67 | 1,993,191 | -0.17(-1.11%) |
Sep 07, 2016 | 14.90 | 14.90 | 14.80 | 14.84 | 3,538,104 | -0.04(-0.24%) |
Sep 06, 2016 | 14.76 | 14.88 | 14.74 | 14.87 | 6,466,234 | +0.26(+1.77%) |
Sep 02, 2016 | 14.61 | 14.62 | 14.62 | 14.62 | 3,180,504 | +0.01(+0.05%) |
Sep 01, 2016 | 14.52 | 14.61 | 14.48 | 14.61 | 2,876,156 | +0.08(+0.54%) |
Aug 31, 2016 | 14.54 | 14.57 | 14.46 | 14.53 | 5,640,675 | -0.18(-1.22%) |
Aug 30, 2016 | 14.77 | 14.80 | 14.66 | 14.71 | 3,265,179 | -0.13(-0.87%) |
Aug 29, 2016 | 14.72 | 14.85 | 14.72 | 14.84 | 1,496,596 | -0.01(-0.10%) |
Aug 26, 2016 | 15.03 | 15.20 | 14.79 | 14.85 | 6,107,087 | -0.20(-1.34%) |
Aug 25, 2016 | 14.99 | 15.05 | 14.99 | 15.05 | 2,380,844 | -0.01(-0.05%) |
Aug 24, 2016 | 15.13 | 15.17 | 15.04 | 15.06 | 2,265,396 | +0.00(+0.00%) |
Aug 23, 2016 | 15.12 | 15.18 | 15.06 | 15.06 | 1,239,635 | +0.09(+0.62%) |
Aug 22, 2016 | 14.96 | 15.00 | 14.90 | 14.97 | 1,117,813 | +0.01(+0.10%) |
Aug 19, 2016 | 14.92 | 14.98 | 14.87 | 14.95 | 1,222,466 | -0.14(-0.91%) |
Aug 18, 2016 | 15.00 | 15.09 | 15.00 | 15.09 | 1,903,597 | +0.01(+0.05%) |
Aug 17, 2016 | 15.02 | 15.14 | 14.96 | 15.08 | 2,787,789 | +0.00(+0.00%) |
Aug 16, 2016 | 15.12 | 15.14 | 15.04 | 15.08 | 4,525,841 | -0.01(-0.05%) |
Aug 15, 2016 | 15.05 | 15.15 | 15.05 | 15.09 | 1,327,961 | +0.10(+0.67%) |
Aug 12, 2016 | 15.13 | 15.13 | 14.96 | 14.99 | 1,352,122 | -0.17(-1.14%) |
Aug 11, 2016 | 15.11 | 15.18 | 15.10 | 15.16 | 1,400,249 | +0.04(+0.29%) |
Aug 10, 2016 | 15.24 | 15.24 | 15.11 | 15.12 | 1,963,651 | +0.01(+0.05%) |
Aug 09, 2016 | 15.09 | 15.17 | 15.08 | 15.11 | 1,528,668 | +0.08(+0.53%) |
Aug 08, 2016 | 15.00 | 15.05 | 14.97 | 15.03 | 1,629,004 | +0.08(+0.53%) |
Aug 05, 2016 | 14.88 | 14.95 | 14.86 | 14.95 | 1,818,177 | +0.11(+0.73%) |
Aug 04, 2016 | 14.78 | 14.87 | 14.77 | 14.85 | 2,326,886 | +0.07(+0.49%) |
Aug 03, 2016 | 14.64 | 14.77 | 14.63 | 14.77 | 2,081,217 | -0.06(-0.39%) |
Aug 02, 2016 | 14.92 | 14.96 | 14.78 | 14.83 | 3,843,052 | -0.01(-0.10%) |
Aug 01, 2016 | 14.94 | 14.95 | 14.84 | 14.85 | 2,591,056 | -0.17(-1.10%) |
Jul 29, 2016 | 14.93 | 15.05 | 14.89 | 15.01 | 4,343,834 | +0.20(+1.36%) |
Jul 28, 2016 | 14.82 | 14.85 | 14.77 | 14.81 | 2,031,019 | +0.05(+0.34%) |
Jul 27, 2016 | 14.77 | 14.81 | 14.58 | 14.76 | 2,771,690 | -0.01(-0.05%) |
Jul 26, 2016 | 14.82 | 14.85 | 14.72 | 14.77 | 2,468,852 | +0.12(+0.83%) |
Jul 25, 2016 | 14.64 | 14.66 | 14.59 | 14.64 | 2,034,108 | +0.04(+0.30%) |
Jul 22, 2016 | 14.59 | 14.62 | 14.53 | 14.60 | 1,288,197 | -0.01(-0.10%) |
Jul 21, 2016 | 14.62 | 14.72 | 14.58 | 14.62 | 1,273,166 | +0.01(+0.10%) |
Jul 20, 2016 | 14.54 | 14.62 | 14.51 | 14.60 | 2,167,534 | +0.08(+0.54%) |
Jul 19, 2016 | 14.49 | 14.52 | 14.44 | 14.52 | 2,065,657 | -0.19(-1.32%) |
Jul 18, 2016 | 14.62 | 14.72 | 14.62 | 14.72 | 1,554,361 | +0.07(+0.49%) |
Jul 15, 2016 | 14.69 | 14.69 | 14.59 | 14.64 | 6,130,930 | -0.05(-0.34%) |
Jul 14, 2016 | 14.69 | 14.74 | 14.64 | 14.69 | 2,927,260 | +0.15(+1.04%) |
Jul 13, 2016 | 14.64 | 14.66 | 14.54 | 14.54 | 2,275,968 | -0.02(-0.15%) |
Jul 12, 2016 | 14.54 | 14.67 | 14.54 | 14.57 | 5,657,217 | +0.26(+1.81%) |
Jul 11, 2016 | 14.32 | 14.37 | 14.29 | 14.31 | 2,913,666 | +0.14(+1.01%) |
Jul 08, 2016 | 14.10 | 14.19 | 13.83 | 14.16 | 2,848,018 | +0.34(+2.44%) |
Jul 07, 2016 | 13.93 | 13.99 | 13.77 | 13.83 | 2,974,751 | -0.10(-0.72%) |
Jul 06, 2016 | 13.73 | 13.93 | 13.67 | 13.93 | 4,426,471 | +0.17(+1.20%) |
Jul 05, 2016 | 13.85 | 13.85 | 13.73 | 13.76 | 2,668,774 | -0.28(-2.00%) |
Jul 01, 2016 | 13.96 | 14.04 | 14.04 | 14.04 | 3,343,885 | +0.06(+0.46%) |
Jun 30, 2016 | 13.80 | 13.98 | 13.79 | 13.98 | 4,912,544 | +0.24(+1.73%) |
Jun 29, 2016 | 13.67 | 13.76 | 13.65 | 13.74 | 3,729,307 | +0.17(+1.27%) |
Jun 28, 2016 | 13.51 | 13.57 | 13.39 | 13.57 | 5,614,863 | +0.37(+2.83%) |
Jun 27, 2016 | 13.41 | 13.41 | 13.07 | 13.19 | 9,191,384 | -0.40(-2.96%) |
Jun 24, 2016 | 13.56 | 13.87 | 13.53 | 13.60 | 11,151,975 | -0.78(-5.40%) |
Jun 23, 2016 | 14.30 | 14.39 | 14.23 | 14.37 | 8,253,484 | +0.39(+2.77%) |
Jun 22, 2016 | 14.03 | 14.09 | 13.98 | 13.98 | 5,794,635 | +0.00(+0.03%) |
Jun 21, 2016 | 14.02 | 14.05 | 13.94 | 13.98 | 3,434,076 | +0.10(+0.71%) |
Jun 20, 2016 | 13.96 | 13.99 | 13.88 | 13.88 | 6,503,889 | +0.34(+2.51%) |
Jun 17, 2016 | 13.50 | 13.58 | 13.45 | 13.54 | 4,313,107 | +0.11(+0.84%) |
Jun 16, 2016 | 13.30 | 13.45 | 13.14 | 13.43 | 5,329,386 | -0.10(-0.73%) |
Jun 15, 2016 | 13.50 | 13.62 | 13.49 | 13.53 | 5,550,845 | +0.01(+0.05%) |
Jun 14, 2016 | 13.55 | 13.59 | 13.43 | 13.52 | 4,985,501 | -0.12(-0.88%) |
Jun 13, 2016 | 13.70 | 13.77 | 13.64 | 13.64 | 3,790,313 | -0.13(-0.93%) |
Jun 10, 2016 | 13.87 | 13.91 | 13.72 | 13.77 | 4,051,106 | -0.35(-2.51%) |
Jun 09, 2016 | 14.09 | 14.13 | 14.05 | 14.12 | 6,139,433 | -0.18(-1.29%) |
Jun 08, 2016 | 14.26 | 14.31 | 14.25 | 14.30 | 3,528,391 | +0.09(+0.65%) |
Jun 07, 2016 | 14.16 | 14.24 | 14.16 | 14.21 | 6,116,974 | +0.14(+1.01%) |
Jun 06, 2016 | 14.04 | 14.11 | 13.98 | 14.07 | 3,982,176 | +0.16(+1.12%) |
Jun 03, 2016 | 13.83 | 13.94 | 13.75 | 13.92 | 4,608,380 | +0.26(+1.92%) |
Jun 02, 2016 | 13.53 | 13.65 | 13.51 | 13.65 | 4,589,291 | -0.11(-0.77%) |
Jun 01, 2016 | 13.64 | 13.79 | 13.63 | 13.76 | 4,252,704 | -0.02(-0.15%) |
May 31, 2016 | 13.84 | 13.92 | 13.72 | 13.78 | 4,025,189 | -0.09(-0.66%) |
May 27, 2016 | 13.87 | 13.87 | 13.87 | 13.87 | 1,849,215 | +0.01(+0.10%) |
May 26, 2016 | 13.89 | 13.93 | 13.84 | 13.86 | 5,815,639 | +0.05(+0.36%) |
May 25, 2016 | 13.74 | 13.84 | 13.74 | 13.81 | 2,445,246 | +0.08(+0.62%) |
May 24, 2016 | 13.62 | 13.74 | 13.58 | 13.72 | 3,598,334 | +0.04(+0.26%) |
May 23, 2016 | 13.62 | 13.70 | 13.62 | 13.69 | 1,663,649 | -0.09(-0.67%) |
May 20, 2016 | 13.79 | 13.83 | 13.73 | 13.78 | 3,003,113 | +0.06(+0.41%) |
May 19, 2016 | 13.68 | 13.74 | 13.60 | 13.72 | 4,132,505 | -0.04(-0.31%) |
May 18, 2016 | 13.84 | 14.02 | 13.75 | 13.77 | 7,695,816 | -0.18(-1.27%) |
May 17, 2016 | 14.01 | 14.09 | 13.93 | 13.94 | 4,317,462 | -0.02(-0.15%) |
May 16, 2016 | 13.87 | 13.98 | 13.86 | 13.96 | 2,299,368 | +0.22(+1.60%) |
May 13, 2016 | 13.80 | 13.83 | 13.71 | 13.75 | 6,008,382 | -0.20(-1.42%) |
May 12, 2016 | 14.06 | 14.07 | 13.83 | 13.94 | 3,641,211 | -0.04(-0.25%) |
May 11, 2016 | 13.99 | 14.06 | 13.96 | 13.98 | 3,472,682 | -0.05(-0.35%) |
May 10, 2016 | 13.92 | 14.04 | 13.90 | 14.03 | 2,633,092 | +0.30(+2.22%) |
May 09, 2016 | 13.80 | 13.81 | 13.72 | 13.72 | 5,086,755 | -0.07(-0.51%) |
May 06, 2016 | 13.63 | 13.79 | 13.61 | 13.79 | 6,010,312 | -0.03(-0.21%) |
May 05, 2016 | 13.92 | 13.94 | 13.77 | 13.82 | 2,626,864 | -0.01(-0.05%) |
May 04, 2016 | 13.92 | 13.94 | 13.79 | 13.83 | 3,304,887 | -0.22(-1.56%) |
May 03, 2016 | 14.21 | 14.21 | 14.05 | 14.05 | 4,245,311 | -0.18(-1.24%) |
May 02, 2016 | 14.16 | 14.23 | 14.11 | 14.23 | 3,602,632 | +0.11(+0.75%) |
Apr 29, 2016 | 14.17 | 14.22 | 14.06 | 14.12 | 7,667,827 | +0.04(+0.30%) |
Apr 28, 2016 | 14.05 | 14.23 | 14.02 | 14.08 | 4,340,296 | +0.04(+0.30%) |
Apr 27, 2016 | 13.97 | 14.08 | 13.91 | 14.04 | 8,276,511 | -0.35(-2.41%) |
Apr 26, 2016 | 14.41 | 14.42 | 14.33 | 14.38 | 2,375,118 | +0.11(+0.74%) |
Apr 25, 2016 | 14.30 | 14.32 | 14.25 | 14.28 | 3,011,510 | -0.08(-0.54%) |
Apr 22, 2016 | 14.35 | 14.43 | 14.28 | 14.35 | 3,457,108 | -0.05(-0.34%) |
Apr 21, 2016 | 14.55 | 14.55 | 14.36 | 14.40 | 4,981,176 | -0.09(-0.64%) |
Apr 20, 2016 | 14.50 | 14.60 | 14.48 | 14.50 | 4,007,763 | +0.01(+0.10%) |
Apr 19, 2016 | 14.40 | 14.49 | 14.38 | 14.48 | 6,346,141 | +0.22(+1.54%) |
Apr 18, 2016 | 14.09 | 14.29 | 14.07 | 14.26 | 4,920,048 | +0.18(+1.26%) |
Apr 15, 2016 | 14.06 | 14.15 | 14.03 | 14.09 | 6,044,690 | +0.13(+0.96%) |
Apr 14, 2016 | 14.04 | 14.04 | 13.95 | 13.95 | 3,677,284 | +0.14(+1.03%) |
Apr 13, 2016 | 13.79 | 13.84 | 13.73 | 13.81 | 8,098,412 | +0.21(+1.56%) |
Apr 12, 2016 | 13.43 | 13.62 | 13.34 | 13.60 | 6,265,538 | +0.41(+3.12%) |
Apr 11, 2016 | 13.22 | 13.31 | 13.19 | 13.19 | 3,093,801 | +0.01(+0.06%) |
Apr 08, 2016 | 13.24 | 13.27 | 13.13 | 13.18 | 2,704,100 | +0.13(+1.03%) |
Apr 07, 2016 | 13.11 | 13.16 | 13.00 | 13.04 | 4,970,797 | -0.28(-2.07%) |
Apr 06, 2016 | 13.11 | 13.34 | 13.11 | 13.32 | 3,177,723 | +0.28(+2.17%) |
Apr 05, 2016 | 13.03 | 13.07 | 12.97 | 13.04 | 3,476,487 | -0.40(-2.95%) |
Apr 04, 2016 | 13.52 | 13.52 | 13.40 | 13.43 | 2,890,574 | -0.17(-1.25%) |