Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.34 | 15.45 | 15.11 | 15.20 | 1,106,653 | -0.06(-0.36%) |
Apr 27, 2017 | 15.40 | 15.44 | 15.02 | 15.26 | 2,107,824 | -0.25(-1.61%) |
Apr 26, 2017 | 15.49 | 15.61 | 15.38 | 15.51 | 1,717,086 | +0.02(+0.13%) |
Apr 25, 2017 | 15.23 | 15.52 | 15.11 | 15.49 | 3,467,389 | +0.40(+2.62%) |
Apr 24, 2017 | 15.17 | 15.20 | 15.04 | 15.09 | 831,678 | -0.03(-0.17%) |
Apr 21, 2017 | 15.12 | 15.23 | 15.02 | 15.12 | 1,003,455 | +0.00(+0.00%) |
Apr 20, 2017 | 14.96 | 15.21 | 14.95 | 15.12 | 1,083,170 | +0.11(+0.73%) |
Apr 19, 2017 | 15.11 | 15.13 | 14.95 | 15.01 | 1,656,835 | -0.15(-0.99%) |
Apr 18, 2017 | 14.95 | 15.26 | 14.88 | 15.16 | 1,935,762 | +0.13(+0.83%) |
Apr 17, 2017 | 14.93 | 15.11 | 14.86 | 15.03 | 2,172,109 | +0.10(+0.67%) |
Apr 13, 2017 | 15.00 | 15.02 | 14.81 | 14.93 | 1,487,601 | -0.02(-0.10%) |
Apr 12, 2017 | 14.88 | 15.06 | 14.82 | 14.95 | 2,390,169 | -0.02(-0.10%) |
Apr 11, 2017 | 14.80 | 14.96 | 14.59 | 14.96 | 2,704,571 | -0.01(-0.07%) |
Apr 10, 2017 | 14.89 | 15.12 | 14.74 | 14.97 | 2,642,053 | +0.27(+1.80%) |
Apr 07, 2017 | 14.47 | 14.98 | 14.39 | 14.71 | 8,918,942 | +0.36(+2.47%) |
Apr 06, 2017 | 13.96 | 14.76 | 13.31 | 14.35 | 22,239,042 | +2.42(+20.24%) |
Apr 05, 2017 | 12.11 | 12.18 | 11.86 | 11.94 | 1,013,236 | -0.10(-0.87%) |
Apr 04, 2017 | 12.13 | 12.20 | 12.00 | 12.04 | 761,419 | -0.04(-0.33%) |
Apr 03, 2017 | 12.06 | 12.17 | 11.86 | 12.08 | 1,079,056 | -0.01(-0.08%) |
Mar 31, 2017 | 11.88 | 12.18 | 11.86 | 12.09 | 1,279,418 | +0.31(+2.59%) |
Mar 30, 2017 | 11.88 | 12.05 | 11.76 | 11.79 | 1,666,676 | -0.32(-2.60%) |
Mar 29, 2017 | 12.01 | 12.30 | 12.01 | 12.10 | 1,207,147 | +0.10(+0.83%) |
Mar 28, 2017 | 12.01 | 12.21 | 12.00 | 12.00 | 767,665 | +0.02(+0.17%) |
Mar 27, 2017 | 12.10 | 12.24 | 11.90 | 11.98 | 722,228 | -0.21(-1.72%) |
Mar 24, 2017 | 12.21 | 12.36 | 12.06 | 12.19 | 609,397 | +0.02(+0.16%) |
Mar 23, 2017 | 12.00 | 12.32 | 11.96 | 12.17 | 602,307 | +0.17(+1.38%) |
Mar 22, 2017 | 12.01 | 12.06 | 11.76 | 12.01 | 792,256 | +0.03(+0.25%) |
Mar 21, 2017 | 12.24 | 12.25 | 11.88 | 11.98 | 1,255,331 | -0.13(-1.07%) |
Mar 20, 2017 | 12.21 | 12.31 | 12.01 | 12.11 | 982,305 | -0.23(-1.87%) |
Mar 17, 2017 | 12.38 | 12.48 | 12.21 | 12.34 | 879,093 | +0.04(+0.33%) |
Mar 16, 2017 | 12.26 | 12.40 | 12.16 | 12.30 | 559,196 | +0.04(+0.33%) |
Mar 15, 2017 | 12.17 | 12.32 | 12.06 | 12.26 | 791,120 | +0.17(+1.36%) |
Mar 14, 2017 | 12.01 | 12.16 | 11.85 | 12.09 | 911,073 | +0.03(+0.25%) |
Mar 13, 2017 | 12.01 | 12.29 | 12.01 | 12.06 | 1,040,757 | +0.10(+0.84%) |
Mar 10, 2017 | 11.78 | 12.02 | 11.78 | 11.96 | 1,213,623 | +0.28(+2.40%) |
Mar 09, 2017 | 11.85 | 11.88 | 11.56 | 11.68 | 1,720,398 | -0.18(-1.52%) |
Mar 08, 2017 | 12.14 | 12.19 | 11.76 | 11.86 | 2,219,446 | -0.36(-2.95%) |
Mar 07, 2017 | 12.48 | 12.60 | 12.08 | 12.22 | 2,301,829 | -0.32(-2.51%) |
Mar 06, 2017 | 12.64 | 12.66 | 12.42 | 12.54 | 1,685,271 | -0.11(-0.83%) |
Mar 03, 2017 | 12.66 | 12.85 | 12.53 | 12.64 | 1,138,562 | -0.05(-0.39%) |
Mar 02, 2017 | 12.46 | 12.79 | 12.23 | 12.69 | 1,677,062 | +0.18(+1.44%) |
Mar 01, 2017 | 12.80 | 12.80 | 12.31 | 12.51 | 3,630,526 | -0.30(-2.34%) |
Feb 28, 2017 | 13.16 | 13.33 | 12.61 | 12.81 | 3,545,734 | -0.46(-3.43%) |
Feb 27, 2017 | 13.51 | 13.65 | 13.15 | 13.27 | 3,770,373 | -0.50(-3.60%) |
Feb 24, 2017 | 13.52 | 13.76 | 13.38 | 13.76 | 2,135,745 | -0.03(-0.18%) |
Feb 23, 2017 | 13.44 | 14.25 | 13.08 | 13.79 | 4,779,973 | -0.11(-0.79%) |
Feb 22, 2017 | 14.31 | 14.31 | 13.85 | 13.90 | 2,319,553 | -0.30(-2.08%) |
Feb 21, 2017 | 14.27 | 14.33 | 14.13 | 14.19 | 1,864,252 | +0.17(+1.18%) |
Feb 17, 2017 | 14.03 | 14.03 | 14.03 | 0 | -0.24(-1.65%) | |
Feb 16, 2017 | 14.00 | 14.31 | 13.92 | 14.26 | 2,083,348 | +0.22(+1.57%) |
Feb 15, 2017 | 14.13 | 14.34 | 13.96 | 14.04 | 1,879,486 | -0.25(-1.75%) |
Feb 14, 2017 | 14.04 | 14.41 | 13.69 | 14.29 | 2,393,200 | +0.26(+1.82%) |
Feb 13, 2017 | 14.58 | 14.60 | 14.02 | 14.04 | 2,635,564 | -0.33(-2.30%) |
Feb 10, 2017 | 14.69 | 14.72 | 14.28 | 14.37 | 2,111,816 | -0.23(-1.54%) |
Feb 09, 2017 | 14.45 | 14.65 | 14.21 | 14.59 | 2,048,530 | +0.21(+1.45%) |
Feb 08, 2017 | 14.51 | 14.53 | 14.23 | 14.38 | 3,567,664 | -0.07(-0.50%) |
Feb 07, 2017 | 14.65 | 14.70 | 14.43 | 14.46 | 1,957,046 | -0.10(-0.70%) |
Feb 06, 2017 | 14.54 | 14.82 | 14.51 | 14.56 | 2,127,527 | +0.18(+1.29%) |
Feb 03, 2017 | 14.21 | 14.56 | 14.13 | 14.38 | 2,812,426 | +0.27(+1.93%) |
Feb 02, 2017 | 13.84 | 14.26 | 13.81 | 14.10 | 1,939,477 | +0.37(+2.69%) |
Feb 01, 2017 | 13.83 | 13.95 | 13.67 | 13.73 | 1,298,881 | -0.03(-0.21%) |
Jan 31, 2017 | 13.91 | 13.96 | 13.50 | 13.76 | 1,065,355 | -0.10(-0.70%) |
Jan 30, 2017 | 13.89 | 13.89 | 13.62 | 13.86 | 1,065,847 | +0.01(+0.07%) |
Jan 27, 2017 | 13.72 | 13.92 | 13.71 | 13.85 | 1,348,376 | +0.05(+0.39%) |
Jan 26, 2017 | 13.58 | 13.82 | 13.58 | 13.80 | 1,326,812 | +0.22(+1.61%) |
Jan 25, 2017 | 13.52 | 13.63 | 13.46 | 13.58 | 1,475,157 | +0.21(+1.60%) |
Jan 24, 2017 | 13.14 | 13.44 | 13.14 | 13.36 | 1,593,226 | +0.28(+2.16%) |
Jan 23, 2017 | 13.04 | 13.12 | 12.96 | 13.08 | 899,461 | +0.10(+0.75%) |
Jan 20, 2017 | 13.01 | 13.02 | 12.91 | 12.98 | 1,339,084 | +0.02(+0.15%) |
Jan 19, 2017 | 12.94 | 13.09 | 12.89 | 12.96 | 934,420 | -0.01(-0.08%) |
Jan 18, 2017 | 13.00 | 13.12 | 12.89 | 12.97 | 5,529,855 | -0.04(-0.30%) |
Jan 17, 2017 | 13.12 | 13.23 | 12.87 | 13.01 | 1,656,046 | +0.05(+0.41%) |
Jan 13, 2017 | 12.96 | 12.96 | 12.96 | 0 | -0.11(-0.86%) | |
Jan 12, 2017 | 13.11 | 13.18 | 12.99 | 13.07 | 734,521 | -0.08(-0.59%) |
Jan 11, 2017 | 13.01 | 13.18 | 13.01 | 13.15 | 761,436 | +0.14(+1.08%) |
Jan 10, 2017 | 13.32 | 13.37 | 13.00 | 13.01 | 1,741,788 | -0.30(-2.27%) |
Jan 09, 2017 | 13.06 | 13.40 | 12.80 | 13.31 | 1,839,518 | +0.26(+2.01%) |
Jan 06, 2017 | 13.23 | 13.33 | 13.01 | 13.05 | 2,139,750 | -0.18(-1.36%) |
Jan 05, 2017 | 13.42 | 13.50 | 13.22 | 13.23 | 2,111,803 | -0.12(-0.91%) |
Jan 04, 2017 | 13.14 | 13.53 | 13.14 | 13.35 | 2,037,829 | +0.22(+1.67%) |
Jan 03, 2017 | 13.13 | 13.21 | 13.08 | 13.13 | 2,458,384 | +0.05(+0.41%) |
Dec 30, 2016 | 13.08 | 13.08 | 13.08 | 0 | +0.09(+0.71%) | |
Dec 29, 2016 | 12.89 | 13.14 | 12.79 | 12.98 | 1,421,994 | +0.03(+0.26%) |
Dec 28, 2016 | 13.37 | 13.37 | 12.94 | 12.95 | 1,593,380 | -0.29(-2.20%) |
Dec 27, 2016 | 13.33 | 13.65 | 13.24 | 13.24 | 2,875,443 | +0.12(+0.93%) |
Dec 23, 2016 | 13.12 | 13.12 | 13.12 | 0 | +0.22(+1.73%) | |
Dec 22, 2016 | 11.74 | 13.10 | 11.74 | 12.90 | 8,277,469 | +1.45(+12.66%) |
Dec 21, 2016 | 11.10 | 11.54 | 11.09 | 11.45 | 4,011,371 | +0.68(+6.32%) |
Dec 20, 2016 | 11.68 | 11.74 | 10.65 | 10.77 | 6,053,509 | -0.94(-8.02%) |
Dec 19, 2016 | 11.84 | 11.89 | 11.59 | 11.71 | 2,546,184 | -0.19(-1.59%) |
Dec 16, 2016 | 11.81 | 12.13 | 11.79 | 11.90 | 2,335,051 | +0.08(+0.70%) |
Dec 15, 2016 | 11.76 | 12.08 | 11.71 | 11.81 | 1,913,503 | +0.02(+0.21%) |
Dec 14, 2016 | 12.06 | 12.08 | 11.75 | 11.79 | 1,443,891 | -0.27(-2.26%) |
Dec 13, 2016 | 12.07 | 12.26 | 12.00 | 12.06 | 1,850,502 | +0.03(+0.28%) |
Dec 12, 2016 | 12.19 | 12.21 | 11.91 | 12.03 | 2,109,136 | +0.09(+0.77%) |
Dec 09, 2016 | 11.83 | 12.03 | 11.83 | 11.93 | 1,695,912 | +0.11(+0.95%) |
Dec 08, 2016 | 11.82 | 12.02 | 11.74 | 11.82 | 1,533,859 | +0.04(+0.37%) |
Dec 07, 2016 | 11.91 | 12.01 | 11.68 | 11.78 | 1,537,270 | -0.11(-0.90%) |
Dec 06, 2016 | 12.17 | 12.27 | 11.88 | 11.89 | 2,387,016 | -0.27(-2.20%) |
Dec 05, 2016 | 12.10 | 12.23 | 11.92 | 12.15 | 2,385,532 | +0.23(+1.96%) |
Dec 02, 2016 | 11.66 | 12.01 | 11.62 | 11.92 | 2,394,386 | +0.37(+3.20%) |
Dec 01, 2016 | 12.19 | 12.40 | 11.32 | 11.55 | 5,036,872 | -0.17(-1.45%) |
Nov 30, 2016 | 10.87 | 11.76 | 10.87 | 11.72 | 7,606,077 | +1.30(+12.51%) |
Nov 29, 2016 | 10.55 | 10.55 | 10.28 | 10.42 | 3,133,141 | +0.10(+0.99%) |
Nov 28, 2016 | 10.61 | 10.68 | 10.31 | 10.31 | 2,072,402 | -0.29(-2.71%) |
Nov 25, 2016 | 10.47 | 10.68 | 10.40 | 10.60 | 1,345,234 | +0.18(+1.68%) |
Nov 23, 2016 | 10.43 | 10.43 | 10.43 | 0 | +0.08(+0.80%) | |
Nov 22, 2016 | 11.18 | 11.19 | 10.33 | 10.34 | 12,225,353 | -0.80(-7.16%) |
Nov 21, 2016 | 11.43 | 11.50 | 11.00 | 11.14 | 6,275,347 | -0.44(-3.78%) |
Nov 18, 2016 | 11.84 | 11.96 | 11.57 | 11.58 | 2,322,779 | -0.22(-1.90%) |
Nov 17, 2016 | 12.07 | 12.19 | 11.72 | 11.80 | 1,727,007 | -0.18(-1.54%) |
Nov 16, 2016 | 12.09 | 12.26 | 11.89 | 11.99 | 1,616,670 | -0.14(-1.16%) |
Nov 15, 2016 | 11.77 | 12.13 | 11.68 | 12.13 | 2,832,609 | +0.51(+4.35%) |
Nov 14, 2016 | 12.04 | 12.18 | 11.62 | 11.62 | 2,930,147 | -0.31(-2.57%) |
Nov 11, 2016 | 12.16 | 12.21 | 11.80 | 11.93 | 2,628,255 | -0.22(-1.80%) |
Nov 10, 2016 | 13.51 | 13.62 | 12.14 | 12.15 | 3,421,461 | -1.04(-7.89%) |
Nov 09, 2016 | 12.41 | 13.19 | 12.40 | 13.19 | 2,055,530 | +0.71(+5.73%) |
Nov 08, 2016 | 13.01 | 13.01 | 12.40 | 12.47 | 2,147,924 | -0.59(-4.50%) |
Nov 07, 2016 | 13.06 | 13.15 | 12.94 | 13.06 | 1,286,862 | +0.29(+2.28%) |
Nov 04, 2016 | 12.89 | 13.03 | 12.73 | 12.77 | 1,201,939 | -0.13(-0.98%) |
Nov 03, 2016 | 13.28 | 13.31 | 12.65 | 12.90 | 1,359,723 | -0.28(-2.12%) |
Nov 02, 2016 | 13.49 | 13.49 | 13.11 | 13.18 | 1,325,298 | -0.25(-1.90%) |
Nov 01, 2016 | 13.70 | 13.70 | 13.33 | 13.43 | 872,862 | -0.01(-0.10%) |
Oct 31, 2016 | 13.43 | 13.57 | 13.41 | 13.45 | 748,238 | +0.03(+0.21%) |
Oct 28, 2016 | 13.45 | 13.57 | 13.39 | 13.42 | 681,955 | -0.04(-0.28%) |
Oct 27, 2016 | 13.55 | 13.74 | 13.45 | 13.45 | 690,454 | +0.05(+0.35%) |
Oct 26, 2016 | 13.60 | 13.68 | 13.28 | 13.41 | 798,298 | -0.24(-1.76%) |
Oct 25, 2016 | 13.79 | 13.84 | 13.63 | 13.65 | 535,241 | -0.20(-1.43%) |
Oct 24, 2016 | 13.92 | 13.98 | 13.77 | 13.85 | 645,617 | +0.01(+0.07%) |
Oct 21, 2016 | 13.72 | 13.92 | 13.69 | 13.84 | 989,582 | +0.13(+0.93%) |
Oct 20, 2016 | 13.71 | 13.74 | 13.60 | 13.71 | 1,343,915 | +0.12(+0.87%) |
Oct 19, 2016 | 13.60 | 13.65 | 13.54 | 13.59 | 1,056,935 | +0.01(+0.10%) |
Oct 18, 2016 | 13.66 | 13.69 | 13.48 | 13.58 | 932,820 | +0.05(+0.35%) |
Oct 17, 2016 | 13.42 | 13.67 | 13.41 | 13.53 | 886,109 | +0.17(+1.27%) |
Oct 14, 2016 | 13.44 | 13.52 | 13.24 | 13.36 | 694,353 | -0.01(-0.07%) |
Oct 13, 2016 | 13.44 | 13.48 | 13.31 | 13.37 | 523,118 | -0.10(-0.77%) |
Oct 12, 2016 | 13.53 | 13.55 | 13.45 | 13.47 | 559,005 | -0.04(-0.31%) |
Oct 11, 2016 | 13.51 | 13.57 | 13.43 | 13.52 | 702,390 | -0.09(-0.69%) |
Oct 10, 2016 | 13.41 | 13.65 | 13.41 | 13.61 | 370,704 | +0.22(+1.62%) |
Oct 07, 2016 | 13.52 | 13.65 | 13.39 | 13.39 | 495,114 | -0.06(-0.46%) |
Oct 06, 2016 | 13.38 | 13.52 | 13.38 | 13.45 | 795,494 | +0.05(+0.35%) |
Oct 05, 2016 | 13.61 | 13.68 | 13.36 | 13.41 | 1,030,063 | -0.17(-1.25%) |
Oct 04, 2016 | 13.74 | 13.82 | 13.46 | 13.58 | 859,881 | -0.20(-1.44%) |
Oct 03, 2016 | 13.67 | 13.78 | 13.46 | 13.78 | 866,778 | +0.09(+0.62%) |
Sep 30, 2016 | 13.85 | 13.87 | 13.48 | 13.69 | 1,455,449 | -0.08(-0.58%) |
Sep 29, 2016 | 14.03 | 14.03 | 13.69 | 13.77 | 1,273,577 | -0.24(-1.72%) |
Sep 28, 2016 | 13.94 | 14.04 | 13.74 | 14.01 | 887,213 | +0.08(+0.54%) |
Sep 27, 2016 | 14.07 | 14.10 | 13.90 | 13.94 | 410,693 | -0.10(-0.74%) |
Sep 26, 2016 | 14.20 | 14.20 | 13.98 | 14.04 | 954,422 | -0.19(-1.36%) |
Sep 23, 2016 | 14.14 | 14.23 | 13.98 | 14.23 | 660,621 | +0.11(+0.77%) |
Sep 22, 2016 | 14.15 | 14.17 | 14.08 | 14.12 | 707,891 | +0.06(+0.44%) |
Sep 21, 2016 | 13.80 | 14.13 | 13.78 | 14.06 | 819,136 | +0.35(+2.55%) |
Sep 20, 2016 | 13.91 | 13.91 | 13.69 | 13.71 | 823,581 | -0.13(-0.95%) |
Sep 19, 2016 | 13.89 | 14.07 | 13.84 | 13.85 | 529,964 | +0.05(+0.34%) |
Sep 16, 2016 | 14.01 | 14.05 | 13.79 | 13.80 | 1,347,778 | -0.28(-1.98%) |
Sep 15, 2016 | 14.21 | 14.21 | 14.01 | 14.08 | 460,594 | -0.05(-0.33%) |
Sep 14, 2016 | 14.11 | 14.24 | 14.04 | 14.12 | 998,658 | +0.02(+0.17%) |
Sep 13, 2016 | 14.24 | 14.24 | 14.06 | 14.10 | 951,354 | -0.12(-0.86%) |
Sep 12, 2016 | 13.97 | 14.38 | 13.93 | 14.22 | 882,560 | +0.17(+1.24%) |
Sep 09, 2016 | 14.42 | 14.52 | 14.05 | 14.05 | 669,612 | -0.45(-3.09%) |
Sep 08, 2016 | 14.49 | 14.55 | 14.40 | 14.50 | 687,663 | +0.06(+0.39%) |
Sep 07, 2016 | 14.39 | 14.51 | 14.38 | 14.44 | 1,093,966 | +0.03(+0.23%) |
Sep 06, 2016 | 14.25 | 14.46 | 14.21 | 14.41 | 784,249 | +0.26(+1.83%) |
Sep 02, 2016 | 14.12 | 14.15 | 14.15 | 14.15 | 799,692 | +0.08(+0.57%) |
Sep 01, 2016 | 14.11 | 14.21 | 13.93 | 14.07 | 497,822 | +0.01(+0.10%) |
Aug 31, 2016 | 14.34 | 14.38 | 13.90 | 14.05 | 1,341,964 | -0.22(-1.52%) |
Aug 30, 2016 | 14.37 | 14.48 | 14.22 | 14.27 | 679,308 | -0.14(-0.98%) |
Aug 29, 2016 | 14.18 | 14.53 | 14.12 | 14.41 | 4,473,097 | +0.23(+1.63%) |
Aug 26, 2016 | 14.16 | 14.25 | 14.02 | 14.18 | 589,914 | +0.00(+0.03%) |
Aug 25, 2016 | 14.23 | 14.39 | 14.12 | 14.18 | 446,456 | -0.07(-0.46%) |
Aug 24, 2016 | 14.48 | 14.55 | 14.21 | 14.24 | 639,143 | -0.26(-1.82%) |
Aug 23, 2016 | 14.62 | 14.67 | 14.30 | 14.51 | 1,410,917 | +0.04(+0.29%) |
Aug 22, 2016 | 14.50 | 14.63 | 14.39 | 14.46 | 836,017 | -0.08(-0.58%) |
Aug 19, 2016 | 14.71 | 14.71 | 14.40 | 14.55 | 659,733 | -0.12(-0.80%) |
Aug 18, 2016 | 14.63 | 14.75 | 14.54 | 14.67 | 926,997 | +0.13(+0.91%) |
Aug 17, 2016 | 14.58 | 14.58 | 14.40 | 14.54 | 567,027 | +0.07(+0.46%) |
Aug 16, 2016 | 14.49 | 14.63 | 14.31 | 14.47 | 928,980 | +0.01(+0.10%) |
Aug 15, 2016 | 14.56 | 14.58 | 14.37 | 14.46 | 719,765 | +0.02(+0.13%) |
Aug 12, 2016 | 14.11 | 14.56 | 13.98 | 14.44 | 1,205,664 | +0.43(+3.10%) |
Aug 11, 2016 | 14.15 | 14.26 | 13.93 | 14.00 | 799,114 | -0.14(-0.97%) |
Aug 10, 2016 | 14.21 | 14.37 | 14.04 | 14.14 | 569,334 | -0.05(-0.33%) |
Aug 09, 2016 | 14.37 | 14.43 | 14.15 | 14.19 | 836,000 | -0.14(-0.96%) |
Aug 08, 2016 | 14.34 | 14.63 | 14.28 | 14.32 | 896,768 | +0.05(+0.33%) |
Aug 05, 2016 | 13.66 | 14.36 | 13.60 | 14.28 | 1,786,870 | +0.59(+4.27%) |
Aug 04, 2016 | 13.93 | 14.03 | 13.23 | 13.69 | 6,178,007 | -0.89(-6.12%) |
Aug 03, 2016 | 14.36 | 14.57 | 14.31 | 14.58 | 1,201,626 | +0.29(+2.00%) |
Aug 02, 2016 | 14.27 | 14.31 | 14.10 | 14.30 | 1,186,410 | +0.06(+0.39%) |
Aug 01, 2016 | 14.31 | 14.47 | 14.09 | 14.24 | 1,617,314 | +0.00(+0.00%) |
Jul 29, 2016 | 14.17 | 14.29 | 14.10 | 14.24 | 875,489 | +0.06(+0.42%) |
Jul 28, 2016 | 14.24 | 14.31 | 14.04 | 14.18 | 820,704 | -0.01(-0.10%) |
Jul 27, 2016 | 14.33 | 14.40 | 14.09 | 14.20 | 1,072,225 | +0.06(+0.46%) |
Jul 26, 2016 | 14.17 | 14.30 | 14.07 | 14.13 | 904,402 | -0.05(-0.36%) |
Jul 25, 2016 | 14.04 | 14.22 | 13.99 | 14.18 | 1,319,212 | +0.11(+0.78%) |
Jul 22, 2016 | 13.98 | 14.14 | 13.97 | 14.07 | 788,467 | +0.06(+0.43%) |
Jul 21, 2016 | 13.97 | 14.13 | 13.96 | 14.01 | 1,123,429 | +0.06(+0.39%) |
Jul 20, 2016 | 13.90 | 13.97 | 13.76 | 13.96 | 1,798,241 | +0.06(+0.43%) |
Jul 19, 2016 | 13.78 | 13.97 | 13.76 | 13.90 | 966,318 | +0.11(+0.77%) |
Jul 18, 2016 | 13.87 | 13.98 | 13.75 | 13.79 | 881,939 | -0.00(-0.03%) |
Jul 15, 2016 | 13.92 | 13.98 | 13.75 | 13.80 | 912,660 | -0.01(-0.10%) |
Jul 14, 2016 | 13.78 | 13.85 | 13.70 | 13.81 | 1,454,694 | +0.14(+1.01%) |
Jul 13, 2016 | 13.78 | 13.87 | 13.58 | 13.67 | 1,106,412 | -0.12(-0.87%) |
Jul 12, 2016 | 13.69 | 13.94 | 13.60 | 13.79 | 1,722,246 | +0.24(+1.76%) |
Jul 11, 2016 | 13.32 | 13.63 | 13.32 | 13.55 | 1,759,333 | +0.36(+2.72%) |
Jul 08, 2016 | 12.72 | 13.19 | 12.65 | 13.19 | 1,266,229 | +0.54(+4.28%) |
Jul 07, 2016 | 13.09 | 13.23 | 12.45 | 12.65 | 3,039,256 | -0.41(-3.13%) |
Jul 06, 2016 | 13.21 | 13.41 | 12.98 | 13.06 | 1,497,418 | -0.25(-1.86%) |
Jul 05, 2016 | 13.38 | 13.40 | 13.01 | 13.31 | 1,242,534 | -0.15(-1.09%) |
Jul 01, 2016 | 13.81 | 13.46 | 13.46 | 13.46 | 1,066,796 | -0.30(-2.20%) |
Jun 30, 2016 | 13.94 | 14.17 | 13.63 | 13.76 | 1,521,448 | -0.27(-1.93%) |
Jun 29, 2016 | 13.92 | 14.24 | 13.89 | 14.03 | 1,125,125 | +0.25(+1.80%) |
Jun 28, 2016 | 13.67 | 13.85 | 13.58 | 13.78 | 1,254,094 | +0.38(+2.81%) |
Jun 27, 2016 | 13.78 | 13.80 | 13.27 | 13.41 | 1,750,972 | -0.40(-2.93%) |
Jun 24, 2016 | 13.67 | 14.30 | 13.58 | 13.81 | 1,683,188 | -0.35(-2.47%) |
Jun 23, 2016 | 13.90 | 14.27 | 13.90 | 14.16 | 675,817 | +0.30(+2.19%) |
Jun 22, 2016 | 14.10 | 14.21 | 13.81 | 13.86 | 1,223,799 | -0.34(-2.40%) |
Jun 21, 2016 | 13.73 | 14.20 | 13.69 | 14.20 | 702,586 | +0.46(+3.35%) |
Jun 20, 2016 | 14.01 | 14.35 | 13.72 | 13.74 | 785,087 | -0.07(-0.53%) |
Jun 17, 2016 | 13.53 | 13.86 | 13.34 | 13.81 | 2,948,982 | +0.51(+3.80%) |
Jun 16, 2016 | 13.32 | 13.37 | 12.96 | 13.30 | 1,073,535 | -0.17(-1.23%) |
Jun 15, 2016 | 13.35 | 13.73 | 13.33 | 13.47 | 743,148 | +0.02(+0.14%) |
Jun 14, 2016 | 13.49 | 13.70 | 13.22 | 13.45 | 1,155,483 | -0.01(-0.07%) |
Jun 13, 2016 | 13.37 | 13.68 | 13.20 | 13.46 | 1,590,447 | -0.08(-0.61%) |
Jun 10, 2016 | 13.55 | 13.78 | 13.41 | 13.54 | 1,358,234 | -0.16(-1.14%) |
Jun 09, 2016 | 13.97 | 14.01 | 13.58 | 13.70 | 2,166,100 | -0.51(-3.62%) |
Jun 08, 2016 | 15.16 | 15.23 | 13.97 | 14.21 | 6,600,757 | -1.28(-8.24%) |
Jun 07, 2016 | 15.48 | 15.73 | 15.48 | 15.49 | 997,114 | +0.01(+0.06%) |
Jun 06, 2016 | 15.38 | 15.52 | 15.28 | 15.48 | 646,318 | +0.20(+1.29%) |
Jun 03, 2016 | 15.48 | 15.50 | 15.25 | 15.28 | 524,667 | -0.23(-1.48%) |
Jun 02, 2016 | 15.45 | 15.75 | 15.21 | 15.51 | 1,570,326 | +0.01(+0.06%) |
Jun 01, 2016 | 15.14 | 15.60 | 15.14 | 15.51 | 612,597 | +0.27(+1.75%) |
May 31, 2016 | 15.40 | 15.56 | 15.14 | 15.24 | 652,866 | -0.18(-1.19%) |
May 27, 2016 | 15.32 | 15.42 | 15.42 | 15.42 | 871,112 | +0.08(+0.51%) |
May 26, 2016 | 15.51 | 15.62 | 15.21 | 15.34 | 557,870 | -0.17(-1.10%) |
May 25, 2016 | 15.62 | 15.62 | 15.48 | 15.51 | 1,078,030 | -0.02(-0.15%) |
May 24, 2016 | 15.60 | 15.65 | 15.44 | 15.54 | 608,106 | +0.08(+0.51%) |
May 23, 2016 | 15.39 | 15.59 | 15.28 | 15.46 | 536,698 | +0.08(+0.51%) |
May 20, 2016 | 15.05 | 15.39 | 14.95 | 15.38 | 741,901 | +0.48(+3.21%) |
May 19, 2016 | 14.94 | 15.12 | 14.75 | 14.90 | 1,224,406 | -0.11(-0.73%) |
May 18, 2016 | 15.34 | 15.40 | 14.93 | 15.01 | 608,317 | -0.32(-2.07%) |
May 17, 2016 | 15.75 | 15.78 | 15.26 | 15.33 | 830,305 | -0.28(-1.77%) |
May 16, 2016 | 15.56 | 15.71 | 15.37 | 15.61 | 1,044,346 | +0.29(+1.92%) |
May 13, 2016 | 15.44 | 15.58 | 15.05 | 15.31 | 1,095,220 | -0.12(-0.80%) |
May 12, 2016 | 15.73 | 15.87 | 15.34 | 15.44 | 949,357 | -0.12(-0.77%) |
May 11, 2016 | 15.08 | 15.60 | 15.03 | 15.56 | 1,432,626 | +0.38(+2.51%) |
May 10, 2016 | 15.11 | 15.30 | 14.87 | 15.17 | 1,127,482 | +0.23(+1.51%) |
May 09, 2016 | 15.23 | 15.28 | 14.88 | 14.95 | 2,221,614 | -0.23(-1.54%) |
May 06, 2016 | 15.50 | 15.67 | 15.07 | 15.18 | 1,950,956 | -0.26(-1.67%) |
May 05, 2016 | 15.62 | 15.92 | 15.36 | 15.44 | 1,164,684 | -0.18(-1.15%) |
May 04, 2016 | 15.75 | 15.94 | 15.59 | 15.62 | 1,034,475 | -0.04(-0.24%) |
May 03, 2016 | 15.97 | 16.02 | 15.59 | 15.66 | 1,565,076 | -0.24(-1.50%) |