Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.20 | 15.29 | 15.11 | 15.13 | 770,814 | -0.06(-0.39%) |
Apr 27, 2017 | 15.26 | 15.31 | 15.09 | 15.19 | 683,881 | -0.06(-0.39%) |
Apr 26, 2017 | 15.21 | 15.45 | 15.17 | 15.25 | 866,549 | +0.04(+0.26%) |
Apr 25, 2017 | 15.13 | 15.27 | 15.04 | 15.21 | 741,106 | +0.17(+1.13%) |
Apr 24, 2017 | 15.15 | 15.39 | 15.02 | 15.04 | 1,761,636 | +0.10(+0.67%) |
Apr 21, 2017 | 14.91 | 15.04 | 14.76 | 14.94 | 1,040,043 | -0.01(-0.07%) |
Apr 20, 2017 | 15.06 | 15.12 | 14.91 | 14.95 | 943,198 | -0.04(-0.27%) |
Apr 19, 2017 | 15.12 | 15.15 | 14.97 | 14.99 | 1,008,617 | -0.08(-0.53%) |
Apr 18, 2017 | 14.95 | 15.19 | 14.85 | 15.07 | 1,430,265 | +0.07(+0.47%) |
Apr 17, 2017 | 14.82 | 15.11 | 14.78 | 15.00 | 1,461,434 | +0.21(+1.42%) |
Apr 13, 2017 | 14.78 | 14.84 | 14.70 | 14.79 | 1,000,693 | -0.01(-0.07%) |
Apr 12, 2017 | 14.78 | 14.85 | 14.69 | 14.80 | 992,321 | -0.04(-0.27%) |
Apr 11, 2017 | 14.53 | 14.89 | 14.46 | 14.84 | 1,403,537 | +0.29(+1.99%) |
Apr 10, 2017 | 14.21 | 14.56 | 14.20 | 14.55 | 1,241,202 | +0.33(+2.32%) |
Apr 07, 2017 | 14.36 | 14.46 | 14.19 | 14.22 | 1,237,357 | -0.21(-1.46%) |
Apr 06, 2017 | 14.22 | 14.45 | 14.15 | 14.43 | 802,115 | +0.21(+1.48%) |
Apr 05, 2017 | 14.49 | 14.63 | 14.21 | 14.22 | 858,962 | -0.18(-1.25%) |
Apr 04, 2017 | 14.40 | 14.52 | 14.33 | 14.40 | 1,113,462 | -0.01(-0.07%) |
Apr 03, 2017 | 14.53 | 14.67 | 14.37 | 14.41 | 1,453,089 | -0.11(-0.76%) |
Mar 31, 2017 | 14.44 | 14.65 | 14.37 | 14.52 | 987,927 | +0.12(+0.83%) |
Mar 30, 2017 | 14.48 | 14.53 | 14.38 | 14.40 | 779,037 | -0.09(-0.62%) |
Mar 29, 2017 | 14.41 | 14.50 | 14.36 | 14.49 | 619,812 | +0.07(+0.49%) |
Mar 28, 2017 | 14.30 | 14.50 | 14.23 | 14.42 | 661,401 | +0.03(+0.21%) |
Mar 27, 2017 | 14.13 | 14.46 | 14.05 | 14.39 | 598,063 | +0.08(+0.56%) |
Mar 24, 2017 | 14.35 | 14.50 | 14.27 | 14.31 | 822,069 | -0.06(-0.42%) |
Mar 23, 2017 | 14.83 | 14.83 | 14.30 | 14.37 | 1,082,234 | +0.11(+0.77%) |
Mar 22, 2017 | 14.07 | 14.34 | 14.00 | 14.26 | 722,548 | +0.15(+1.06%) |
Mar 21, 2017 | 14.51 | 14.59 | 14.10 | 14.11 | 820,726 | -0.35(-2.42%) |
Mar 20, 2017 | 14.55 | 14.55 | 14.30 | 14.46 | 784,789 | -0.05(-0.34%) |
Mar 17, 2017 | 14.38 | 14.54 | 14.29 | 14.51 | 2,067,432 | +0.21(+1.47%) |
Mar 16, 2017 | 14.29 | 14.41 | 14.26 | 14.30 | 798,447 | +0.05(+0.35%) |
Mar 15, 2017 | 14.10 | 14.37 | 14.09 | 14.25 | 790,473 | +0.21(+1.50%) |
Mar 14, 2017 | 14.12 | 14.15 | 13.97 | 14.04 | 748,476 | -0.13(-0.92%) |
Mar 13, 2017 | 14.29 | 14.11 | 14.17 | 569,073 | +0.02(+0.14%) | |
Mar 10, 2017 | 14.20 | 14.30 | 14.00 | 14.15 | 672,652 | +0.11(+0.78%) |
Mar 09, 2017 | 14.16 | 14.23 | 13.94 | 14.04 | 719,294 | -0.08(-0.57%) |
Mar 08, 2017 | 14.17 | 14.21 | 13.91 | 14.12 | 1,093,300 | -0.02(-0.14%) |
Mar 07, 2017 | 14.14 | 14.22 | 14.05 | 14.14 | 1,147,974 | -0.01(-0.07%) |
Mar 06, 2017 | 14.15 | 14.23 | 13.90 | 14.15 | 1,711,977 | -0.12(-0.84%) |
Mar 03, 2017 | 14.23 | 14.33 | 14.12 | 14.27 | 1,353,258 | +0.13(+0.92%) |
Mar 02, 2017 | 14.70 | 14.71 | 14.13 | 14.14 | 1,515,388 | -0.55(-3.74%) |
Mar 01, 2017 | 14.10 | 14.98 | 13.90 | 14.69 | 3,107,600 | +1.68(+12.91%) |
Feb 28, 2017 | 12.73 | 13.28 | 12.73 | 13.01 | 2,597,561 | +0.21(+1.64%) |
Feb 27, 2017 | 12.70 | 12.85 | 12.58 | 12.80 | 803,675 | +0.08(+0.63%) |
Feb 24, 2017 | 12.64 | 12.76 | 12.45 | 12.72 | 776,461 | -0.10(-0.78%) |
Feb 23, 2017 | 12.60 | 12.87 | 12.51 | 12.82 | 879,579 | +0.21(+1.67%) |
Feb 22, 2017 | 12.77 | 12.85 | 12.55 | 12.61 | 2,068,291 | -0.19(-1.48%) |
Feb 21, 2017 | 12.74 | 12.96 | 12.72 | 12.80 | 1,834,792 | +0.09(+0.71%) |
Feb 17, 2017 | 12.71 | 12.71 | 12.71 | 0 | +0.09(+0.71%) | |
Feb 16, 2017 | 12.81 | 12.89 | 12.48 | 12.62 | 1,018,270 | -0.19(-1.48%) |
Feb 15, 2017 | 12.61 | 12.86 | 12.59 | 12.81 | 652,555 | +0.11(+0.87%) |
Feb 14, 2017 | 12.54 | 12.72 | 12.49 | 12.70 | 718,661 | +0.13(+1.03%) |
Feb 13, 2017 | 12.63 | 12.66 | 12.53 | 12.57 | 720,221 | -0.01(-0.08%) |
Feb 10, 2017 | 12.40 | 12.59 | 12.38 | 12.58 | 711,319 | +0.20(+1.62%) |
Feb 09, 2017 | 12.31 | 12.43 | 12.29 | 12.38 | 666,753 | +0.11(+0.90%) |
Feb 08, 2017 | 12.44 | 12.47 | 12.19 | 12.27 | 1,035,949 | -0.17(-1.37%) |
Feb 07, 2017 | 12.31 | 12.44 | 12.21 | 12.44 | 1,406,714 | +0.15(+1.22%) |
Feb 06, 2017 | 12.29 | 12.31 | 12.12 | 12.29 | 774,932 | -0.04(-0.32%) |
Feb 03, 2017 | 12.24 | 12.41 | 12.15 | 12.33 | 833,127 | +0.16(+1.31%) |
Feb 02, 2017 | 12.04 | 12.22 | 11.96 | 12.17 | 1,517,990 | +0.15(+1.25%) |
Feb 01, 2017 | 12.04 | 12.13 | 11.86 | 12.02 | 944,638 | +0.02(+0.17%) |
Jan 31, 2017 | 11.67 | 12.04 | 11.53 | 12.00 | 2,049,538 | +0.35(+3.00%) |
Jan 30, 2017 | 11.84 | 11.90 | 11.51 | 11.65 | 1,209,976 | -0.27(-2.27%) |
Jan 27, 2017 | 11.94 | 12.04 | 11.90 | 11.92 | 733,517 | -0.09(-0.75%) |
Jan 26, 2017 | 12.15 | 12.20 | 12.00 | 12.01 | 611,851 | -0.15(-1.23%) |
Jan 25, 2017 | 12.10 | 12.26 | 11.98 | 12.16 | 1,428,123 | +0.08(+0.66%) |
Jan 24, 2017 | 12.14 | 12.24 | 12.05 | 12.08 | 1,214,929 | -0.04(-0.33%) |
Jan 23, 2017 | 12.02 | 12.15 | 11.94 | 12.12 | 1,019,315 | +0.02(+0.17%) |
Jan 20, 2017 | 12.20 | 12.30 | 11.97 | 12.10 | 1,436,701 | -0.11(-0.90%) |
Jan 19, 2017 | 12.28 | 12.31 | 12.14 | 12.21 | 1,359,830 | -0.12(-0.97%) |
Jan 18, 2017 | 12.31 | 12.43 | 12.20 | 12.33 | 2,425,348 | +0.05(+0.41%) |
Jan 17, 2017 | 12.15 | 12.29 | 11.95 | 12.28 | 1,581,186 | +0.13(+1.07%) |
Jan 13, 2017 | 12.15 | 12.15 | 12.15 | 0 | -0.16(-1.30%) | |
Jan 12, 2017 | 12.76 | 12.82 | 12.25 | 12.31 | 1,585,601 | -0.47(-3.68%) |
Jan 11, 2017 | 12.65 | 12.79 | 11.88 | 12.78 | 4,656,271 | +0.10(+0.79%) |
Jan 10, 2017 | 13.04 | 13.10 | 12.65 | 12.68 | 1,347,198 | -0.37(-2.84%) |
Jan 09, 2017 | 13.17 | 13.24 | 13.02 | 13.05 | 812,718 | -0.15(-1.14%) |
Jan 06, 2017 | 13.33 | 13.35 | 13.12 | 13.20 | 523,070 | -0.11(-0.83%) |
Jan 05, 2017 | 13.44 | 13.48 | 13.26 | 13.31 | 640,294 | -0.16(-1.19%) |
Jan 04, 2017 | 13.47 | 13.55 | 13.34 | 13.47 | 996,013 | +0.07(+0.52%) |
Jan 03, 2017 | 12.97 | 13.41 | 12.92 | 13.40 | 1,370,557 | +0.49(+3.80%) |
Dec 30, 2016 | 12.91 | 12.91 | 12.91 | 0 | -0.01(-0.08%) | |
Dec 29, 2016 | 12.98 | 13.14 | 12.92 | 12.92 | 598,413 | -0.07(-0.54%) |
Dec 28, 2016 | 13.40 | 13.43 | 12.98 | 12.99 | 1,128,855 | -0.41(-3.06%) |
Dec 27, 2016 | 13.23 | 13.44 | 13.23 | 13.40 | 624,974 | +0.20(+1.52%) |
Dec 23, 2016 | 13.20 | 13.20 | 13.20 | 0 | -0.09(-0.68%) | |
Dec 22, 2016 | 13.50 | 13.52 | 13.13 | 13.29 | 1,132,747 | -0.23(-1.70%) |
Dec 21, 2016 | 13.68 | 13.83 | 13.52 | 13.52 | 794,330 | -0.21(-1.53%) |
Dec 20, 2016 | 13.65 | 13.78 | 13.55 | 13.73 | 597,594 | +0.04(+0.29%) |
Dec 19, 2016 | 13.80 | 13.87 | 13.58 | 13.69 | 937,530 | -0.04(-0.29%) |
Dec 16, 2016 | 13.62 | 13.82 | 13.61 | 13.73 | 2,121,007 | +0.18(+1.33%) |
Dec 15, 2016 | 13.42 | 13.67 | 13.30 | 13.55 | 1,535,210 | +0.13(+0.97%) |
Dec 14, 2016 | 13.76 | 13.84 | 13.38 | 13.42 | 1,251,885 | -0.34(-2.47%) |
Dec 13, 2016 | 13.76 | 13.92 | 13.55 | 13.76 | 934,772 | +0.15(+1.10%) |
Dec 12, 2016 | 13.72 | 13.88 | 13.51 | 13.61 | 1,145,568 | -0.13(-0.95%) |
Dec 09, 2016 | 14.08 | 14.15 | 13.73 | 13.74 | 1,488,564 | -0.31(-2.21%) |
Dec 08, 2016 | 14.15 | 14.29 | 13.97 | 14.05 | 2,551,160 | -0.02(-0.14%) |
Dec 07, 2016 | 13.90 | 14.12 | 13.85 | 14.07 | 1,223,497 | +0.13(+0.93%) |
Dec 06, 2016 | 13.72 | 13.94 | 13.54 | 13.94 | 1,156,483 | +0.39(+2.88%) |
Dec 05, 2016 | 13.27 | 13.59 | 13.27 | 13.55 | 803,760 | +0.33(+2.50%) |
Dec 02, 2016 | 13.32 | 13.40 | 13.14 | 13.22 | 1,126,180 | -0.07(-0.53%) |
Dec 01, 2016 | 13.50 | 13.56 | 13.22 | 13.29 | 2,054,386 | -0.22(-1.63%) |
Nov 30, 2016 | 13.85 | 13.98 | 13.48 | 13.51 | 1,279,785 | -0.18(-1.31%) |
Nov 29, 2016 | 14.07 | 14.12 | 13.69 | 13.69 | 1,267,356 | -0.41(-2.91%) |
Nov 28, 2016 | 14.59 | 14.61 | 14.08 | 14.10 | 1,076,995 | -0.49(-3.36%) |
Nov 25, 2016 | 14.65 | 14.88 | 14.47 | 14.59 | 478,533 | +0.02(+0.14%) |
Nov 23, 2016 | 14.57 | 14.57 | 14.57 | 0 | +0.95(+6.98%) | |
Nov 22, 2016 | 13.77 | 13.90 | 13.52 | 13.62 | 1,361,556 | -0.08(-0.58%) |
Nov 21, 2016 | 13.64 | 13.89 | 13.51 | 13.70 | 1,137,309 | +0.04(+0.29%) |
Nov 18, 2016 | 13.43 | 13.70 | 13.38 | 13.66 | 1,161,720 | +0.28(+2.09%) |
Nov 17, 2016 | 13.62 | 13.72 | 13.37 | 13.38 | 987,649 | -0.24(-1.76%) |
Nov 16, 2016 | 13.54 | 13.66 | 13.47 | 13.62 | 2,545,713 | +0.08(+0.59%) |
Nov 15, 2016 | 13.54 | 13.80 | 13.49 | 13.54 | 2,902,811 | +0.03(+0.22%) |
Nov 14, 2016 | 13.60 | 13.80 | 13.45 | 13.51 | 2,419,369 | +0.00(+0.00%) |
Nov 11, 2016 | 13.89 | 14.00 | 12.80 | 13.51 | 3,079,384 | -0.08(-0.59%) |
Nov 10, 2016 | 13.94 | 13.97 | 13.45 | 13.59 | 1,548,201 | -0.22(-1.59%) |
Nov 09, 2016 | 13.53 | 13.84 | 13.27 | 13.81 | 1,645,142 | +0.08(+0.58%) |
Nov 08, 2016 | 13.66 | 13.88 | 13.66 | 13.73 | 847,863 | +0.01(+0.07%) |
Nov 07, 2016 | 13.61 | 13.88 | 13.57 | 13.72 | 1,305,360 | +0.38(+2.85%) |
Nov 04, 2016 | 13.09 | 13.53 | 13.01 | 13.34 | 1,411,306 | +0.27(+2.07%) |
Nov 03, 2016 | 13.28 | 13.41 | 13.04 | 13.07 | 1,257,040 | -0.25(-1.88%) |
Nov 02, 2016 | 13.58 | 13.63 | 13.29 | 13.32 | 933,758 | -0.27(-1.99%) |
Nov 01, 2016 | 13.61 | 13.73 | 13.48 | 13.59 | 969,610 | -0.01(-0.07%) |
Oct 31, 2016 | 13.48 | 13.61 | 13.39 | 13.60 | 685,471 | +0.12(+0.89%) |
Oct 28, 2016 | 13.41 | 13.68 | 13.39 | 13.48 | 789,097 | +0.04(+0.30%) |
Oct 27, 2016 | 13.67 | 13.71 | 13.34 | 13.44 | 825,728 | -0.15(-1.10%) |
Oct 26, 2016 | 13.51 | 13.69 | 13.51 | 13.59 | 694,089 | +0.01(+0.07%) |
Oct 25, 2016 | 13.67 | 13.78 | 13.57 | 13.58 | 659,754 | -0.10(-0.73%) |
Oct 24, 2016 | 13.59 | 13.78 | 13.57 | 13.68 | 1,042,583 | +0.18(+1.33%) |
Oct 21, 2016 | 13.29 | 13.56 | 13.16 | 13.50 | 841,769 | +0.11(+0.82%) |
Oct 20, 2016 | 13.51 | 13.58 | 13.38 | 13.39 | 973,676 | -0.19(-1.40%) |
Oct 19, 2016 | 13.47 | 13.67 | 13.34 | 13.58 | 769,954 | +0.09(+0.67%) |
Oct 18, 2016 | 13.47 | 13.58 | 13.42 | 13.49 | 1,032,302 | +0.16(+1.20%) |
Oct 17, 2016 | 13.30 | 13.38 | 13.23 | 13.33 | 954,394 | +0.01(+0.08%) |
Oct 14, 2016 | 13.35 | 13.38 | 13.13 | 13.32 | 799,643 | +0.12(+0.91%) |
Oct 13, 2016 | 13.25 | 13.35 | 13.12 | 13.20 | 1,009,327 | -0.17(-1.27%) |
Oct 12, 2016 | 13.34 | 13.47 | 13.28 | 13.37 | 1,419,448 | +0.01(+0.07%) |
Oct 11, 2016 | 13.43 | 13.51 | 13.25 | 13.36 | 657,331 | -0.13(-0.96%) |
Oct 10, 2016 | 13.39 | 13.64 | 13.39 | 13.49 | 1,140,930 | +0.16(+1.20%) |
Oct 07, 2016 | 13.74 | 13.78 | 13.26 | 13.33 | 2,345,551 | -0.41(-2.98%) |
Oct 06, 2016 | 13.49 | 13.77 | 13.49 | 13.74 | 765,026 | +0.17(+1.25%) |
Oct 05, 2016 | 13.40 | 13.60 | 13.32 | 13.57 | 1,092,778 | +0.19(+1.42%) |
Oct 04, 2016 | 13.39 | 13.54 | 13.30 | 13.38 | 835,725 | -0.03(-0.22%) |
Oct 03, 2016 | 13.42 | 13.49 | 13.27 | 13.41 | 978,137 | -0.10(-0.74%) |
Sep 30, 2016 | 13.37 | 13.60 | 13.30 | 13.51 | 1,141,415 | +0.21(+1.58%) |
Sep 29, 2016 | 13.16 | 13.39 | 13.16 | 13.30 | 1,082,548 | +0.07(+0.53%) |
Sep 28, 2016 | 12.84 | 13.23 | 12.84 | 13.23 | 1,207,437 | +0.37(+2.88%) |
Sep 27, 2016 | 12.89 | 12.98 | 12.80 | 12.86 | 1,175,162 | -0.05(-0.39%) |
Sep 26, 2016 | 13.04 | 13.05 | 12.85 | 12.91 | 1,293,657 | -0.17(-1.30%) |
Sep 23, 2016 | 13.22 | 13.30 | 12.97 | 13.08 | 1,463,154 | -0.21(-1.58%) |
Sep 22, 2016 | 13.21 | 13.34 | 13.16 | 13.29 | 809,674 | +0.21(+1.61%) |
Sep 21, 2016 | 12.98 | 13.13 | 12.89 | 13.08 | 1,242,073 | +0.21(+1.63%) |
Sep 20, 2016 | 13.03 | 13.11 | 12.78 | 12.87 | 1,554,910 | -0.09(-0.69%) |
Sep 19, 2016 | 13.16 | 13.32 | 12.91 | 12.96 | 1,554,556 | -0.08(-0.61%) |
Sep 16, 2016 | 13.20 | 13.21 | 12.90 | 13.04 | 2,351,345 | -0.26(-1.95%) |
Sep 15, 2016 | 13.29 | 13.48 | 13.08 | 13.30 | 2,154,738 | +0.07(+0.53%) |
Sep 14, 2016 | 13.53 | 13.80 | 13.14 | 13.23 | 2,711,878 | -0.52(-3.78%) |
Sep 13, 2016 | 13.99 | 14.01 | 13.57 | 13.75 | 1,920,217 | -0.42(-2.96%) |
Sep 12, 2016 | 13.97 | 14.19 | 13.75 | 14.17 | 1,120,457 | +0.11(+0.78%) |
Sep 09, 2016 | 14.53 | 14.56 | 14.04 | 14.06 | 1,369,352 | -0.64(-4.35%) |
Sep 08, 2016 | 14.37 | 14.72 | 14.37 | 14.70 | 1,619,982 | +0.30(+2.08%) |
Sep 07, 2016 | 14.30 | 14.41 | 14.22 | 14.40 | 982,353 | +0.05(+0.35%) |
Sep 06, 2016 | 14.40 | 14.44 | 14.19 | 14.35 | 1,217,397 | -0.03(-0.21%) |
Sep 02, 2016 | 14.15 | 14.38 | 14.38 | 14.38 | 869,600 | +0.33(+2.35%) |
Sep 01, 2016 | 14.05 | 14.12 | 13.77 | 14.05 | 1,336,032 | -0.03(-0.21%) |
Aug 31, 2016 | 14.04 | 14.11 | 13.86 | 14.08 | 1,471,286 | +0.00(+0.00%) |
Aug 30, 2016 | 14.08 | 14.31 | 14.01 | 14.08 | 1,174,530 | -0.02(-0.14%) |
Aug 29, 2016 | 13.84 | 14.17 | 13.83 | 14.10 | 691,256 | +0.22(+1.59%) |
Aug 26, 2016 | 14.05 | 14.28 | 13.84 | 13.88 | 1,138,378 | -0.32(-2.25%) |
Aug 25, 2016 | 14.04 | 14.27 | 14.02 | 14.20 | 1,338,255 | +0.16(+1.14%) |
Aug 24, 2016 | 14.18 | 14.20 | 14.02 | 14.04 | 1,109,732 | -0.13(-0.92%) |
Aug 23, 2016 | 14.01 | 14.31 | 13.92 | 14.17 | 1,616,115 | +0.21(+1.50%) |
Aug 22, 2016 | 13.93 | 14.09 | 13.78 | 13.96 | 1,489,913 | -0.03(-0.21%) |
Aug 19, 2016 | 13.96 | 13.99 | 13.77 | 13.99 | 1,687,685 | -0.03(-0.21%) |
Aug 18, 2016 | 14.13 | 14.23 | 13.96 | 14.02 | 1,667,743 | -0.03(-0.21%) |
Aug 17, 2016 | 14.13 | 14.16 | 13.92 | 14.05 | 1,619,096 | -0.16(-1.13%) |
Aug 16, 2016 | 14.58 | 14.58 | 14.09 | 14.21 | 2,176,289 | -0.46(-3.14%) |
Aug 15, 2016 | 14.94 | 14.94 | 14.40 | 14.67 | 2,008,972 | -0.16(-1.08%) |
Aug 12, 2016 | 14.96 | 15.56 | 14.30 | 14.83 | 4,119,867 | +0.11(+0.75%) |
Aug 11, 2016 | 14.72 | 14.83 | 14.56 | 14.72 | 2,837,814 | +0.02(+0.14%) |
Aug 10, 2016 | 15.02 | 15.04 | 14.68 | 14.70 | 1,721,038 | -0.35(-2.33%) |
Aug 09, 2016 | 15.00 | 15.24 | 14.86 | 15.05 | 1,375,508 | +0.08(+0.53%) |
Aug 08, 2016 | 14.95 | 15.12 | 14.86 | 14.97 | 1,449,614 | +0.05(+0.34%) |
Aug 05, 2016 | 15.27 | 15.30 | 14.90 | 14.92 | 1,784,017 | -0.31(-2.04%) |
Aug 04, 2016 | 15.07 | 15.24 | 14.87 | 15.23 | 1,025,827 | +0.26(+1.74%) |
Aug 03, 2016 | 15.03 | 15.19 | 14.85 | 14.97 | 1,715,234 | -0.10(-0.66%) |
Aug 02, 2016 | 15.50 | 15.66 | 15.04 | 15.07 | 1,486,390 | -0.40(-2.59%) |
Aug 01, 2016 | 15.74 | 15.74 | 15.34 | 15.47 | 1,299,822 | -0.31(-1.96%) |
Jul 29, 2016 | 15.56 | 15.80 | 15.44 | 15.78 | 1,190,794 | +0.17(+1.09%) |
Jul 28, 2016 | 15.47 | 15.65 | 15.44 | 15.61 | 858,140 | +0.16(+1.04%) |
Jul 27, 2016 | 15.56 | 15.61 | 15.32 | 15.45 | 1,322,596 | -0.11(-0.71%) |
Jul 26, 2016 | 15.31 | 15.57 | 15.28 | 15.56 | 1,246,201 | +0.22(+1.43%) |
Jul 25, 2016 | 15.37 | 15.42 | 15.23 | 15.34 | 940,354 | -0.03(-0.20%) |
Jul 22, 2016 | 15.44 | 15.47 | 15.05 | 15.37 | 912,742 | -0.02(-0.13%) |
Jul 21, 2016 | 15.60 | 15.70 | 15.27 | 15.39 | 1,325,511 | -0.20(-1.28%) |
Jul 20, 2016 | 15.46 | 15.77 | 15.42 | 15.59 | 912,649 | +0.19(+1.23%) |
Jul 19, 2016 | 15.47 | 15.61 | 15.33 | 15.40 | 979,982 | -0.10(-0.65%) |
Jul 18, 2016 | 15.29 | 15.58 | 15.29 | 15.50 | 754,660 | +0.16(+1.04%) |
Jul 15, 2016 | 15.32 | 15.42 | 15.23 | 15.34 | 925,324 | +0.09(+0.59%) |
Jul 14, 2016 | 15.41 | 15.59 | 15.14 | 15.25 | 789,906 | -0.05(-0.33%) |
Jul 13, 2016 | 15.28 | 15.32 | 15.04 | 15.30 | 979,273 | +0.06(+0.39%) |
Jul 12, 2016 | 15.12 | 15.27 | 15.11 | 15.24 | 1,335,504 | +0.21(+1.40%) |
Jul 11, 2016 | 15.06 | 15.19 | 14.92 | 15.03 | 976,483 | +0.12(+0.80%) |
Jul 08, 2016 | 14.74 | 14.91 | 14.63 | 14.91 | 1,379,235 | +0.28(+1.91%) |
Jul 07, 2016 | 14.76 | 14.87 | 14.56 | 14.63 | 919,799 | -0.12(-0.81%) |
Jul 06, 2016 | 14.76 | 14.85 | 14.53 | 14.75 | 1,164,394 | -0.04(-0.27%) |
Jul 05, 2016 | 14.89 | 14.89 | 14.48 | 14.79 | 1,191,784 | -0.11(-0.74%) |
Jul 01, 2016 | 14.94 | 14.90 | 14.90 | 14.90 | 1,047,100 | +0.00(+0.00%) |
Jun 30, 2016 | 14.82 | 14.91 | 14.60 | 14.90 | 1,808,006 | +0.14(+0.95%) |
Jun 29, 2016 | 14.53 | 15.15 | 14.53 | 14.76 | 2,560,615 | +1.02(+7.42%) |
Jun 28, 2016 | 13.69 | 13.88 | 13.60 | 13.74 | 1,116,818 | +0.19(+1.40%) |
Jun 27, 2016 | 13.92 | 14.01 | 13.40 | 13.55 | 2,550,285 | -0.55(-3.90%) |
Jun 24, 2016 | 14.50 | 14.58 | 14.04 | 14.10 | 4,068,053 | -1.02(-6.75%) |
Jun 23, 2016 | 14.98 | 15.18 | 14.91 | 15.12 | 978,266 | +0.35(+2.37%) |
Jun 22, 2016 | 14.89 | 15.06 | 14.72 | 14.77 | 1,167,518 | -0.07(-0.47%) |
Jun 21, 2016 | 15.16 | 15.20 | 14.68 | 14.84 | 1,818,718 | -0.28(-1.85%) |
Jun 20, 2016 | 15.27 | 15.56 | 15.12 | 15.12 | 1,193,334 | +0.09(+0.60%) |
Jun 17, 2016 | 15.19 | 15.38 | 15.02 | 15.03 | 1,774,699 | -0.12(-0.79%) |
Jun 16, 2016 | 14.90 | 15.17 | 14.73 | 15.15 | 1,310,250 | +0.12(+0.80%) |
Jun 15, 2016 | 14.92 | 15.22 | 14.86 | 15.03 | 955,047 | +0.10(+0.67%) |
Jun 14, 2016 | 15.01 | 15.08 | 14.80 | 14.93 | 1,119,734 | -0.14(-0.93%) |
Jun 13, 2016 | 15.29 | 15.32 | 14.99 | 15.07 | 1,162,634 | -0.33(-2.14%) |
Jun 10, 2016 | 15.48 | 15.55 | 15.36 | 15.40 | 971,774 | -0.32(-2.04%) |
Jun 09, 2016 | 15.72 | 15.77 | 15.49 | 15.72 | 962,368 | -0.04(-0.25%) |
Jun 08, 2016 | 15.90 | 15.93 | 15.56 | 15.76 | 1,900,539 | -0.01(-0.06%) |
Jun 07, 2016 | 15.81 | 15.90 | 15.64 | 15.77 | 1,753,319 | +0.04(+0.25%) |
Jun 06, 2016 | 15.53 | 15.84 | 15.49 | 15.73 | 1,306,789 | +0.25(+1.61%) |
Jun 03, 2016 | 15.66 | 15.73 | 15.44 | 15.48 | 1,006,248 | -0.22(-1.40%) |
Jun 02, 2016 | 15.34 | 15.73 | 15.34 | 15.70 | 1,528,647 | +0.27(+1.75%) |
Jun 01, 2016 | 15.26 | 15.52 | 15.18 | 15.43 | 2,638,674 | +0.08(+0.52%) |
May 31, 2016 | 15.20 | 15.54 | 15.20 | 15.35 | 2,813,914 | +0.29(+1.93%) |
May 27, 2016 | 15.05 | 15.06 | 15.06 | 15.06 | 1,117,200 | +0.07(+0.47%) |
May 26, 2016 | 15.23 | 15.50 | 14.94 | 14.99 | 2,324,206 | +0.06(+0.40%) |
May 25, 2016 | 14.91 | 15.05 | 14.85 | 14.93 | 2,049,529 | +0.00(+0.00%) |
May 24, 2016 | 14.95 | 15.02 | 14.86 | 14.93 | 1,569,104 | +0.05(+0.34%) |
May 23, 2016 | 14.93 | 15.06 | 14.80 | 14.88 | 1,576,174 | -0.03(-0.20%) |
May 20, 2016 | 14.83 | 15.04 | 14.69 | 14.91 | 1,440,192 | +0.19(+1.29%) |
May 19, 2016 | 14.66 | 14.84 | 14.41 | 14.72 | 2,110,238 | -0.05(-0.34%) |
May 18, 2016 | 14.08 | 14.84 | 13.99 | 14.77 | 3,554,790 | +0.59(+4.16%) |
May 17, 2016 | 14.49 | 14.52 | 14.06 | 14.18 | 1,641,272 | -0.37(-2.54%) |
May 16, 2016 | 14.41 | 14.61 | 14.09 | 14.55 | 2,761,122 | +0.27(+1.89%) |
May 13, 2016 | 13.90 | 14.59 | 13.72 | 14.28 | 4,486,910 | -0.22(-1.52%) |
May 12, 2016 | 14.53 | 14.56 | 14.14 | 14.50 | 2,368,760 | +0.08(+0.55%) |
May 11, 2016 | 14.44 | 14.65 | 14.36 | 14.42 | 1,686,309 | -0.09(-0.62%) |
May 10, 2016 | 14.21 | 14.68 | 14.18 | 14.51 | 1,553,951 | +0.34(+2.40%) |
May 09, 2016 | 14.23 | 14.34 | 14.06 | 14.17 | 1,514,654 | -0.04(-0.28%) |
May 06, 2016 | 14.05 | 14.23 | 13.90 | 14.21 | 1,147,425 | +0.23(+1.65%) |
May 05, 2016 | 14.20 | 14.36 | 13.88 | 13.98 | 3,318,196 | -0.13(-0.92%) |
May 04, 2016 | 14.27 | 14.42 | 13.96 | 14.11 | 1,982,392 | -0.19(-1.33%) |
May 03, 2016 | 14.31 | 14.39 | 14.10 | 14.30 | 1,425,730 | -0.18(-1.24%) |