Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.58 | 13.65 | 13.37 | 13.47 | 10,905,870 | -0.11(-0.83%) |
May 30, 2017 | 13.47 | 13.60 | 13.40 | 13.58 | 4,872,075 | +0.08(+0.58%) |
May 26, 2017 | 13.65 | 13.70 | 13.49 | 13.50 | 3,125,779 | -0.17(-1.24%) |
May 25, 2017 | 13.65 | 13.74 | 13.64 | 13.67 | 3,123,442 | +0.03(+0.21%) |
May 24, 2017 | 13.33 | 13.78 | 13.32 | 13.65 | 6,468,070 | +0.32(+2.39%) |
May 23, 2017 | 13.55 | 13.59 | 13.31 | 13.33 | 6,637,586 | -0.21(-1.57%) |
May 22, 2017 | 13.45 | 13.55 | 13.39 | 13.54 | 3,447,653 | +0.08(+0.58%) |
May 19, 2017 | 13.36 | 13.51 | 13.36 | 13.46 | 3,825,727 | +0.11(+0.85%) |
May 18, 2017 | 13.33 | 13.42 | 13.31 | 13.35 | 4,920,878 | -0.04(-0.26%) |
May 17, 2017 | 13.56 | 13.55 | 13.38 | 13.38 | 5,467,909 | -0.18(-1.31%) |
May 16, 2017 | 13.73 | 13.75 | 13.51 | 13.56 | 5,885,667 | -0.18(-1.34%) |
May 15, 2017 | 13.64 | 13.76 | 13.64 | 13.74 | 4,017,581 | +0.09(+0.67%) |
May 12, 2017 | 13.74 | 13.83 | 13.63 | 13.65 | 3,499,439 | -0.13(-0.92%) |
May 11, 2017 | 13.84 | 13.88 | 13.72 | 13.78 | 5,783,059 | -0.13(-0.92%) |
May 10, 2017 | 13.76 | 13.94 | 13.75 | 13.91 | 4,421,527 | +0.11(+0.77%) |
May 09, 2017 | 13.82 | 13.88 | 13.76 | 13.80 | 5,876,704 | -0.05(-0.36%) |
May 08, 2017 | 13.72 | 13.89 | 13.71 | 13.85 | 4,735,557 | +0.12(+0.88%) |
May 05, 2017 | 13.74 | 13.76 | 13.67 | 13.73 | 3,399,141 | -0.01(-0.05%) |
May 04, 2017 | 13.69 | 13.80 | 13.67 | 13.74 | 5,470,647 | +0.10(+0.73%) |
May 03, 2017 | 14.24 | 14.24 | 13.52 | 13.64 | 14,760,143 | -0.62(-4.32%) |
May 02, 2017 | 14.14 | 14.33 | 14.08 | 14.25 | 5,999,411 | +0.11(+0.80%) |
May 01, 2017 | 14.10 | 14.23 | 14.06 | 14.14 | 4,599,235 | +0.08(+0.55%) |
Apr 28, 2017 | 14.14 | 14.14 | 13.98 | 14.06 | 5,343,658 | -0.09(-0.60%) |
Apr 27, 2017 | 14.28 | 14.30 | 14.08 | 14.15 | 5,266,867 | -0.08(-0.60%) |
Apr 26, 2017 | 14.20 | 14.31 | 14.07 | 14.23 | 6,868,495 | -0.01(-0.10%) |
Apr 25, 2017 | 14.28 | 14.35 | 14.25 | 14.25 | 4,636,737 | +0.03(+0.20%) |
Apr 24, 2017 | 14.11 | 14.26 | 14.11 | 14.22 | 5,993,645 | +0.23(+1.62%) |
Apr 21, 2017 | 14.15 | 14.16 | 13.94 | 13.99 | 5,377,649 | -0.16(-1.15%) |
Apr 20, 2017 | 14.06 | 14.18 | 14.04 | 14.16 | 4,739,729 | +0.15(+1.06%) |
Apr 19, 2017 | 13.96 | 14.14 | 13.96 | 14.01 | 5,969,842 | +0.08(+0.56%) |
Apr 18, 2017 | 13.77 | 13.99 | 13.72 | 13.93 | 6,632,670 | +0.13(+0.92%) |
Apr 17, 2017 | 13.74 | 13.81 | 13.73 | 13.80 | 3,578,672 | +0.10(+0.72%) |
Apr 13, 2017 | 13.72 | 13.82 | 13.68 | 13.70 | 4,889,708 | -0.05(-0.36%) |
Apr 12, 2017 | 13.82 | 13.84 | 13.72 | 13.75 | 6,722,112 | -0.07(-0.51%) |
Apr 11, 2017 | 13.75 | 13.82 | 13.65 | 13.82 | 10,018,215 | +0.07(+0.51%) |
Apr 10, 2017 | 13.71 | 13.84 | 13.67 | 13.75 | 10,091,744 | +0.04(+0.31%) |
Apr 07, 2017 | 13.88 | 13.88 | 13.64 | 13.71 | 12,570,255 | -0.16(-1.17%) |
Apr 06, 2017 | 13.95 | 13.98 | 13.85 | 13.87 | 6,405,025 | -0.05(-0.36%) |
Apr 05, 2017 | 14.03 | 14.14 | 13.92 | 13.92 | 5,054,517 | -0.04(-0.25%) |
Apr 04, 2017 | 13.99 | 14.01 | 13.88 | 13.96 | 5,256,547 | -0.04(-0.30%) |
Apr 03, 2017 | 14.40 | 14.41 | 13.92 | 14.00 | 8,197,986 | -0.41(-2.85%) |
Mar 31, 2017 | 14.49 | 14.49 | 14.34 | 14.41 | 7,908,496 | -0.10(-0.68%) |
Mar 30, 2017 | 14.32 | 14.54 | 14.32 | 14.51 | 5,547,145 | +0.17(+1.18%) |
Mar 29, 2017 | 14.16 | 14.34 | 14.13 | 14.34 | 4,575,881 | +0.07(+0.50%) |
Mar 28, 2017 | 14.14 | 14.33 | 14.13 | 14.27 | 5,718,893 | +0.08(+0.60%) |
Mar 27, 2017 | 14.17 | 14.23 | 14.08 | 14.18 | 5,074,389 | -0.16(-1.09%) |
Mar 24, 2017 | 14.29 | 14.45 | 14.23 | 14.34 | 4,826,166 | +0.09(+0.60%) |
Mar 23, 2017 | 14.24 | 14.36 | 14.23 | 14.25 | 5,189,266 | +0.00(+0.00%) |
Mar 22, 2017 | 14.24 | 14.30 | 14.13 | 14.25 | 4,344,150 | +0.03(+0.20%) |
Mar 21, 2017 | 14.33 | 14.38 | 14.21 | 14.23 | 6,142,458 | -0.08(-0.59%) |
Mar 20, 2017 | 14.45 | 14.49 | 14.27 | 14.31 | 4,979,656 | -0.13(-0.93%) |
Mar 17, 2017 | 14.33 | 14.50 | 14.28 | 14.45 | 7,158,061 | +0.13(+0.94%) |
Mar 16, 2017 | 14.34 | 14.40 | 14.29 | 14.31 | 5,629,771 | +0.02(+0.15%) |
Mar 15, 2017 | 14.31 | 14.39 | 14.21 | 14.29 | 7,657,629 | +0.06(+0.42%) |
Mar 14, 2017 | 13.86 | 14.44 | 13.86 | 14.23 | 17,055,170 | +0.48(+3.52%) |
Mar 13, 2017 | 13.79 | 13.85 | 13.71 | 13.75 | 8,890,160 | -0.06(-0.46%) |
Mar 10, 2017 | 13.86 | 13.96 | 13.78 | 13.81 | 5,158,853 | +0.00(+0.00%) |
Mar 09, 2017 | 13.91 | 13.94 | 13.78 | 13.81 | 4,403,864 | -0.11(-0.81%) |
Mar 08, 2017 | 14.02 | 14.03 | 13.82 | 13.92 | 6,522,776 | -0.05(-0.35%) |
Mar 07, 2017 | 13.95 | 14.06 | 13.92 | 13.97 | 6,749,413 | +0.00(+0.00%) |
Mar 06, 2017 | 13.96 | 14.02 | 13.84 | 13.97 | 4,873,113 | -0.04(-0.30%) |
Mar 03, 2017 | 14.00 | 14.08 | 13.94 | 14.01 | 6,082,360 | +0.02(+0.15%) |
Mar 02, 2017 | 13.96 | 14.01 | 13.81 | 13.99 | 12,773,329 | +0.01(+0.10%) |
Mar 01, 2017 | 13.88 | 14.12 | 13.87 | 13.98 | 12,589,017 | +0.19(+1.38%) |
Feb 28, 2017 | 14.15 | 14.17 | 13.75 | 13.79 | 17,330,430 | -0.34(-2.43%) |
Feb 27, 2017 | 14.14 | 14.18 | 14.05 | 14.13 | 6,998,462 | -0.03(-0.20%) |
Feb 24, 2017 | 13.94 | 14.27 | 13.94 | 14.16 | 7,466,228 | +0.18(+1.25%) |
Feb 23, 2017 | 14.06 | 14.08 | 13.95 | 13.98 | 8,569,902 | -0.05(-0.35%) |
Feb 22, 2017 | 13.89 | 14.14 | 13.86 | 14.03 | 8,675,062 | +0.13(+0.91%) |
Feb 21, 2017 | 13.89 | 14.04 | 13.84 | 13.91 | 6,813,044 | -0.01(-0.05%) |
Feb 17, 2017 | 13.91 | 13.91 | 13.91 | 0 | +0.19(+1.38%) | |
Feb 16, 2017 | 13.75 | 13.78 | 13.67 | 13.72 | 8,474,752 | -0.03(-0.20%) |
Feb 15, 2017 | 13.79 | 13.83 | 13.71 | 13.75 | 7,218,525 | -0.06(-0.46%) |
Feb 14, 2017 | 13.65 | 13.89 | 13.63 | 13.82 | 8,755,591 | +0.11(+0.77%) |
Feb 13, 2017 | 13.89 | 13.96 | 13.63 | 13.71 | 17,680,064 | -0.15(-1.06%) |
Feb 10, 2017 | 13.86 | 14.11 | 13.55 | 13.86 | 21,344,838 | -0.45(-3.14%) |
Feb 09, 2017 | 13.98 | 14.33 | 13.99 | 14.31 | 12,636,231 | +0.33(+2.36%) |
Feb 08, 2017 | 13.89 | 14.10 | 13.89 | 13.98 | 10,843,513 | +0.05(+0.35%) |
Feb 07, 2017 | 13.92 | 13.97 | 13.85 | 13.93 | 3,375,945 | +0.01(+0.05%) |
Feb 06, 2017 | 14.03 | 14.03 | 13.89 | 13.92 | 5,201,618 | -0.10(-0.70%) |
Feb 03, 2017 | 13.98 | 14.11 | 13.94 | 14.02 | 9,304,899 | +0.17(+1.22%) |
Feb 02, 2017 | 13.70 | 13.91 | 13.66 | 13.85 | 8,559,567 | +0.13(+0.97%) |
Feb 01, 2017 | 13.79 | 13.85 | 13.60 | 13.72 | 8,145,946 | -0.03(-0.20%) |
Jan 31, 2017 | 13.76 | 13.78 | 13.67 | 13.75 | 7,770,312 | -0.02(-0.15%) |
Jan 30, 2017 | 13.72 | 13.78 | 13.62 | 13.77 | 8,496,949 | +0.01(+0.10%) |
Jan 27, 2017 | 13.72 | 13.78 | 13.65 | 13.75 | 7,155,067 | +0.00(+0.00%) |
Jan 26, 2017 | 13.84 | 13.91 | 13.51 | 13.75 | 24,274,558 | -0.34(-2.44%) |
Jan 25, 2017 | 14.38 | 14.43 | 14.06 | 14.10 | 15,277,654 | -0.24(-1.67%) |
Jan 24, 2017 | 14.52 | 14.52 | 14.26 | 14.34 | 14,133,345 | -0.21(-1.45%) |
Jan 23, 2017 | 14.65 | 14.67 | 14.45 | 14.55 | 9,368,489 | -0.18(-1.24%) |
Jan 20, 2017 | 14.64 | 14.77 | 14.48 | 14.73 | 13,815,462 | -0.11(-0.71%) |
Jan 19, 2017 | 15.40 | 15.55 | 14.35 | 14.83 | 21,585,168 | -0.51(-3.30%) |
Jan 18, 2017 | 15.51 | 15.57 | 15.30 | 15.34 | 8,126,473 | -0.11(-0.73%) |
Jan 17, 2017 | 15.53 | 15.56 | 15.40 | 15.45 | 3,421,447 | -0.11(-0.72%) |
Jan 13, 2017 | 15.56 | 15.56 | 15.56 | 0 | +0.04(+0.23%) | |
Jan 12, 2017 | 15.55 | 15.62 | 15.43 | 15.53 | 6,342,288 | -0.14(-0.90%) |
Jan 11, 2017 | 15.58 | 15.68 | 15.53 | 15.67 | 7,847,232 | +0.06(+0.40%) |
Jan 10, 2017 | 15.81 | 15.82 | 15.58 | 15.61 | 7,268,739 | -0.22(-1.42%) |
Jan 09, 2017 | 15.87 | 15.94 | 15.79 | 15.83 | 4,618,634 | -0.01(-0.09%) |
Jan 06, 2017 | 15.69 | 15.86 | 15.57 | 15.84 | 4,695,471 | +0.18(+1.17%) |
Jan 05, 2017 | 15.73 | 15.91 | 15.58 | 15.66 | 5,493,722 | -0.07(-0.45%) |
Jan 04, 2017 | 15.46 | 15.77 | 15.44 | 15.73 | 5,849,645 | +0.31(+2.00%) |
Jan 03, 2017 | 15.36 | 15.51 | 15.27 | 15.42 | 7,244,375 | +0.18(+1.15%) |
Dec 30, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.08(-0.50%) | |
Dec 29, 2016 | 15.30 | 15.41 | 15.25 | 15.32 | 2,864,504 | +0.07(+0.46%) |
Dec 28, 2016 | 15.60 | 15.60 | 15.23 | 15.25 | 3,731,600 | -0.21(-1.36%) |
Dec 27, 2016 | 15.38 | 15.60 | 15.33 | 15.47 | 3,984,098 | +0.13(+0.82%) |
Dec 23, 2016 | 15.34 | 15.34 | 15.34 | 0 | +0.04(+0.23%) | |
Dec 22, 2016 | 15.24 | 15.35 | 15.14 | 15.30 | 6,075,121 | +0.10(+0.65%) |
Dec 21, 2016 | 15.18 | 15.27 | 15.18 | 15.21 | 2,441,880 | -0.03(-0.18%) |
Dec 20, 2016 | 15.27 | 15.30 | 15.11 | 15.23 | 4,085,867 | +0.06(+0.37%) |
Dec 19, 2016 | 15.02 | 15.32 | 15.00 | 15.18 | 4,839,579 | +0.26(+1.74%) |
Dec 16, 2016 | 15.05 | 15.09 | 14.90 | 14.92 | 7,664,631 | -0.06(-0.42%) |
Dec 15, 2016 | 15.07 | 15.11 | 14.95 | 14.98 | 3,273,012 | -0.03(-0.19%) |
Dec 14, 2016 | 15.20 | 15.29 | 14.97 | 15.01 | 4,873,746 | -0.17(-1.15%) |
Dec 13, 2016 | 15.15 | 15.29 | 15.12 | 15.18 | 6,534,296 | +0.01(+0.05%) |
Dec 12, 2016 | 15.29 | 15.43 | 15.11 | 15.18 | 4,239,050 | -0.16(-1.04%) |
Dec 09, 2016 | 15.39 | 15.39 | 15.26 | 15.34 | 4,659,345 | -0.09(-0.59%) |
Dec 08, 2016 | 15.39 | 15.48 | 15.33 | 15.43 | 6,651,004 | +0.01(+0.05%) |
Dec 07, 2016 | 15.06 | 15.51 | 15.01 | 15.42 | 9,785,505 | +0.35(+2.31%) |
Dec 06, 2016 | 14.57 | 15.14 | 14.50 | 15.07 | 11,377,750 | +0.52(+3.54%) |
Dec 05, 2016 | 14.37 | 14.58 | 14.30 | 14.56 | 6,867,872 | +0.29(+2.05%) |
Dec 02, 2016 | 14.43 | 14.53 | 14.24 | 14.26 | 5,420,105 | -0.19(-1.30%) |
Dec 01, 2016 | 14.67 | 14.71 | 14.37 | 14.45 | 4,759,896 | -0.20(-1.38%) |
Nov 30, 2016 | 14.74 | 14.83 | 14.65 | 14.65 | 5,243,446 | -0.09(-0.61%) |
Nov 29, 2016 | 14.80 | 14.86 | 14.72 | 14.74 | 3,110,950 | -0.03(-0.19%) |
Nov 28, 2016 | 14.95 | 14.99 | 14.75 | 14.77 | 3,912,804 | -0.20(-1.30%) |
Nov 25, 2016 | 14.98 | 15.04 | 14.91 | 14.97 | 1,924,796 | +0.01(+0.05%) |
Nov 23, 2016 | 14.96 | 14.96 | 14.96 | 0 | +0.14(+0.94%) | |
Nov 22, 2016 | 14.72 | 14.83 | 14.65 | 14.82 | 4,653,966 | +0.15(+1.05%) |
Nov 21, 2016 | 14.33 | 14.67 | 14.32 | 14.67 | 5,973,468 | +0.40(+2.78%) |
Nov 18, 2016 | 14.37 | 14.47 | 14.20 | 14.27 | 4,885,971 | -0.10(-0.73%) |
Nov 17, 2016 | 14.29 | 14.42 | 14.29 | 14.38 | 4,394,479 | +0.06(+0.39%) |
Nov 16, 2016 | 14.33 | 14.42 | 14.22 | 14.32 | 4,290,289 | -0.02(-0.15%) |
Nov 15, 2016 | 14.39 | 14.47 | 14.26 | 14.34 | 4,943,676 | +0.00(+0.00%) |
Nov 14, 2016 | 14.26 | 14.45 | 14.23 | 14.34 | 7,041,822 | +0.11(+0.78%) |
Nov 11, 2016 | 13.84 | 14.36 | 13.82 | 14.23 | 8,247,087 | +0.33(+2.41%) |
Nov 10, 2016 | 13.94 | 14.07 | 13.62 | 13.89 | 10,918,648 | +0.05(+0.35%) |
Nov 09, 2016 | 13.94 | 13.94 | 13.56 | 13.85 | 14,756,713 | -0.38(-2.69%) |
Nov 08, 2016 | 14.19 | 14.34 | 14.16 | 14.23 | 6,141,184 | +0.04(+0.29%) |
Nov 07, 2016 | 13.89 | 14.19 | 13.86 | 14.19 | 6,338,260 | +0.51(+3.72%) |
Nov 04, 2016 | 13.78 | 13.87 | 13.50 | 13.68 | 8,075,344 | -0.10(-0.76%) |
Nov 03, 2016 | 13.87 | 13.95 | 13.75 | 13.78 | 6,625,245 | -0.08(-0.60%) |
Nov 02, 2016 | 13.79 | 14.26 | 13.64 | 13.87 | 9,179,716 | +0.11(+0.81%) |
Nov 01, 2016 | 14.03 | 14.16 | 13.70 | 13.75 | 7,013,659 | -0.23(-1.64%) |
Oct 31, 2016 | 13.94 | 14.02 | 13.87 | 13.98 | 6,551,892 | +0.10(+0.70%) |
Oct 28, 2016 | 13.89 | 14.00 | 13.78 | 13.89 | 4,867,747 | +0.02(+0.15%) |
Oct 27, 2016 | 13.85 | 13.90 | 13.78 | 13.87 | 4,552,330 | +0.08(+0.56%) |
Oct 26, 2016 | 13.93 | 13.97 | 13.57 | 13.79 | 9,394,775 | -0.40(-2.80%) |
Oct 25, 2016 | 14.21 | 14.08 | 14.19 | 9,562,269 | +0.01(+0.10%) | |
Oct 24, 2016 | 14.02 | 14.19 | 14.00 | 14.17 | 5,101,302 | +0.24(+1.70%) |
Oct 21, 2016 | 13.89 | 13.96 | 13.85 | 13.94 | 4,255,248 | +0.01(+0.05%) |
Oct 20, 2016 | 13.92 | 13.98 | 13.86 | 13.93 | 2,677,052 | -0.01(-0.05%) |
Oct 19, 2016 | 13.78 | 13.98 | 13.78 | 13.94 | 3,841,333 | +0.15(+1.11%) |
Oct 18, 2016 | 13.94 | 13.97 | 13.75 | 13.78 | 4,022,726 | -0.04(-0.30%) |
Oct 17, 2016 | 14.02 | 14.06 | 13.81 | 13.82 | 3,827,761 | -0.20(-1.39%) |
Oct 14, 2016 | 13.96 | 14.08 | 13.92 | 14.02 | 4,238,008 | +0.14(+1.00%) |
Oct 13, 2016 | 13.89 | 13.96 | 13.78 | 13.88 | 5,210,607 | -0.10(-0.70%) |
Oct 12, 2016 | 13.87 | 14.04 | 13.79 | 13.98 | 3,274,824 | +0.10(+0.70%) |
Oct 11, 2016 | 14.12 | 14.13 | 13.83 | 13.88 | 4,772,617 | -0.26(-1.82%) |
Oct 10, 2016 | 14.26 | 14.31 | 14.12 | 14.14 | 2,997,790 | -0.09(-0.64%) |
Oct 07, 2016 | 14.21 | 14.26 | 14.09 | 14.23 | 5,134,525 | +0.01(+0.10%) |
Oct 06, 2016 | 14.14 | 14.27 | 14.08 | 14.21 | 2,413,810 | +0.07(+0.49%) |
Oct 05, 2016 | 14.21 | 14.26 | 14.12 | 14.15 | 4,284,633 | -0.02(-0.15%) |
Oct 04, 2016 | 14.36 | 14.44 | 14.12 | 14.17 | 4,648,897 | -0.20(-1.36%) |
Oct 03, 2016 | 14.45 | 14.47 | 14.33 | 14.36 | 6,326,159 | -0.15(-1.01%) |
Sep 30, 2016 | 14.33 | 14.57 | 14.30 | 14.51 | 9,081,220 | +0.23(+1.61%) |
Sep 29, 2016 | 14.21 | 14.35 | 14.15 | 14.28 | 7,756,271 | -0.01(-0.05%) |
Sep 28, 2016 | 14.18 | 14.31 | 14.03 | 14.28 | 5,367,795 | +0.17(+1.19%) |
Sep 27, 2016 | 14.12 | 14.24 | 14.08 | 14.12 | 5,393,422 | -0.01(-0.05%) |
Sep 26, 2016 | 14.07 | 14.26 | 14.06 | 14.12 | 4,673,534 | -0.02(-0.15%) |
Sep 23, 2016 | 14.11 | 14.26 | 14.09 | 14.15 | 4,517,078 | -0.01(-0.10%) |
Sep 22, 2016 | 14.14 | 14.21 | 14.06 | 14.16 | 4,001,934 | +0.09(+0.64%) |
Sep 21, 2016 | 13.87 | 14.09 | 13.85 | 14.07 | 4,596,270 | +0.25(+1.82%) |
Sep 20, 2016 | 13.92 | 13.94 | 13.79 | 13.82 | 7,367,996 | -0.12(-0.85%) |
Sep 19, 2016 | 14.12 | 14.16 | 13.87 | 13.94 | 5,540,697 | -0.23(-1.62%) |
Sep 16, 2016 | 14.19 | 14.21 | 14.08 | 14.17 | 9,034,923 | +0.01(+0.05%) |
Sep 15, 2016 | 14.12 | 14.28 | 14.11 | 14.16 | 5,405,900 | +0.01(+0.10%) |
Sep 14, 2016 | 14.26 | 14.29 | 14.10 | 14.15 | 4,010,012 | -0.08(-0.54%) |
Sep 13, 2016 | 14.40 | 14.43 | 14.16 | 14.22 | 5,074,416 | -0.28(-1.91%) |
Sep 12, 2016 | 14.20 | 14.53 | 14.17 | 14.50 | 5,685,575 | +0.15(+1.06%) |
Sep 09, 2016 | 14.64 | 14.65 | 14.35 | 14.35 | 5,406,410 | -0.39(-2.63%) |
Sep 08, 2016 | 14.90 | 14.94 | 14.68 | 14.73 | 5,310,634 | -0.32(-2.11%) |
Sep 07, 2016 | 15.04 | 15.07 | 14.95 | 15.05 | 3,871,900 | +0.01(+0.05%) |
Sep 06, 2016 | 14.97 | 15.06 | 14.91 | 15.04 | 5,468,862 | +0.10(+0.69%) |
Sep 02, 2016 | 14.86 | 14.94 | 14.94 | 14.94 | 3,264,182 | +0.13(+0.89%) |
Sep 01, 2016 | 14.88 | 14.91 | 14.74 | 14.81 | 4,186,633 | -0.07(-0.47%) |
Aug 31, 2016 | 14.86 | 14.89 | 14.79 | 14.88 | 3,591,030 | -0.03(-0.19%) |
Aug 30, 2016 | 14.86 | 14.93 | 14.84 | 14.91 | 3,289,802 | +0.07(+0.47%) |
Aug 29, 2016 | 14.93 | 14.95 | 14.83 | 14.84 | 3,761,662 | -0.10(-0.69%) |
Aug 26, 2016 | 14.89 | 15.07 | 14.84 | 14.94 | 5,523,690 | +0.09(+0.61%) |
Aug 25, 2016 | 14.77 | 14.86 | 14.73 | 14.85 | 4,363,655 | +0.03(+0.19%) |
Aug 24, 2016 | 14.78 | 14.95 | 14.75 | 14.82 | 9,432,655 | +0.05(+0.33%) |
Aug 23, 2016 | 14.86 | 14.86 | 14.74 | 14.77 | 6,042,567 | -0.03(-0.19%) |
Aug 22, 2016 | 14.62 | 14.82 | 14.58 | 14.80 | 5,072,886 | +0.15(+0.99%) |
Aug 19, 2016 | 14.52 | 14.66 | 14.50 | 14.66 | 4,448,591 | +0.08(+0.57%) |
Aug 18, 2016 | 14.54 | 14.62 | 14.48 | 14.57 | 3,655,033 | +0.03(+0.24%) |
Aug 17, 2016 | 14.40 | 14.55 | 14.35 | 14.54 | 4,223,619 | +0.14(+0.96%) |
Aug 16, 2016 | 14.48 | 14.52 | 14.38 | 14.40 | 2,643,772 | -0.12(-0.86%) |
Aug 15, 2016 | 14.51 | 14.58 | 14.48 | 14.53 | 2,495,259 | +0.03(+0.19%) |
Aug 12, 2016 | 14.53 | 14.55 | 14.47 | 14.50 | 2,402,644 | -0.08(-0.52%) |
Aug 11, 2016 | 14.52 | 14.61 | 14.50 | 14.57 | 3,923,056 | +0.10(+0.67%) |
Aug 10, 2016 | 14.51 | 14.52 | 14.41 | 14.48 | 2,822,438 | -0.01(-0.05%) |
Aug 09, 2016 | 14.44 | 14.51 | 14.40 | 14.48 | 3,563,537 | +0.07(+0.48%) |
Aug 08, 2016 | 14.53 | 14.62 | 14.39 | 14.42 | 5,233,714 | -0.10(-0.71%) |
Aug 05, 2016 | 14.35 | 14.57 | 14.34 | 14.52 | 4,533,863 | +0.21(+1.50%) |
Aug 04, 2016 | 13.92 | 14.81 | 13.91 | 14.30 | 16,481,716 | +0.53(+3.87%) |
Aug 03, 2016 | 13.54 | 13.78 | 13.54 | 13.77 | 6,811,892 | +0.20(+1.48%) |
Aug 02, 2016 | 13.76 | 13.77 | 13.51 | 13.57 | 4,996,634 | -0.23(-1.65%) |
Aug 01, 2016 | 13.83 | 13.92 | 13.72 | 13.80 | 5,489,165 | -0.03(-0.20%) |
Jul 29, 2016 | 13.93 | 13.93 | 13.65 | 13.83 | 6,526,778 | -0.14(-0.99%) |
Jul 28, 2016 | 14.08 | 14.10 | 13.95 | 13.97 | 3,170,014 | -0.13(-0.93%) |
Jul 27, 2016 | 14.10 | 14.16 | 14.04 | 14.10 | 4,074,762 | -0.01(-0.10%) |
Jul 26, 2016 | 13.99 | 14.11 | 13.87 | 14.11 | 5,309,373 | +0.14(+0.99%) |
Jul 25, 2016 | 13.99 | 14.04 | 13.92 | 13.97 | 3,867,327 | -0.03(-0.25%) |
Jul 22, 2016 | 13.92 | 13.95 | 13.87 | 14.01 | 2,833,435 | +0.06(+0.45%) |
Jul 21, 2016 | 13.93 | 14.03 | 13.88 | 13.95 | 3,762,530 | -0.01(-0.05%) |
Jul 20, 2016 | 13.90 | 14.00 | 13.86 | 13.95 | 3,359,906 | +0.06(+0.40%) |
Jul 19, 2016 | 13.84 | 13.93 | 13.82 | 13.90 | 2,650,713 | -0.02(-0.15%) |
Jul 18, 2016 | 13.92 | 13.97 | 13.89 | 13.92 | 3,061,621 | +0.00(+0.00%) |
Jul 15, 2016 | 13.88 | 13.94 | 13.82 | 13.92 | 3,658,820 | +0.06(+0.45%) |
Jul 14, 2016 | 13.88 | 13.91 | 13.80 | 13.86 | 2,786,124 | +0.10(+0.75%) |
Jul 13, 2016 | 13.82 | 13.84 | 13.70 | 13.75 | 3,706,060 | -0.06(-0.45%) |
Jul 12, 2016 | 13.63 | 13.86 | 13.61 | 13.81 | 4,209,220 | +0.26(+1.94%) |
Jul 11, 2016 | 13.59 | 13.62 | 13.50 | 13.55 | 4,605,935 | +0.02(+0.15%) |
Jul 08, 2016 | 13.25 | 13.54 | 13.14 | 13.53 | 4,699,074 | +0.39(+3.00%) |
Jul 07, 2016 | 13.00 | 13.28 | 13.00 | 13.14 | 4,267,241 | -0.12(-0.94%) |
Jul 06, 2016 | 13.14 | 13.27 | 13.12 | 13.26 | 2,929,036 | +0.03(+0.26%) |
Jul 05, 2016 | 13.33 | 13.33 | 13.16 | 13.23 | 3,600,700 | -0.16(-1.19%) |
Jul 01, 2016 | 13.29 | 13.39 | 13.39 | 13.39 | 4,470,026 | +0.12(+0.94%) |
Jun 30, 2016 | 13.03 | 13.26 | 12.95 | 13.26 | 5,074,980 | +0.25(+1.91%) |
Jun 29, 2016 | 12.95 | 13.04 | 12.91 | 13.01 | 5,408,354 | +0.08(+0.64%) |
Jun 28, 2016 | 12.65 | 12.94 | 12.61 | 12.93 | 6,195,611 | +0.52(+4.18%) |
Jun 27, 2016 | 12.62 | 12.63 | 12.38 | 12.41 | 5,747,375 | -0.34(-2.69%) |
Jun 24, 2016 | 12.77 | 13.05 | 12.75 | 12.75 | 8,536,425 | -0.53(-3.97%) |
Jun 23, 2016 | 13.23 | 13.28 | 13.15 | 13.28 | 3,006,967 | +0.20(+1.52%) |
Jun 22, 2016 | 13.03 | 13.17 | 13.03 | 13.08 | 2,942,012 | +0.10(+0.79%) |
Jun 21, 2016 | 13.04 | 13.06 | 12.95 | 12.98 | 3,253,623 | -0.04(-0.32%) |
Jun 20, 2016 | 13.23 | 13.27 | 12.98 | 13.02 | 7,710,514 | -0.01(-0.11%) |
Jun 17, 2016 | 12.89 | 13.06 | 12.86 | 13.03 | 10,063,324 | +0.15(+1.17%) |
Jun 16, 2016 | 12.85 | 12.92 | 12.79 | 12.88 | 6,306,513 | -0.04(-0.32%) |
Jun 15, 2016 | 12.97 | 13.07 | 12.92 | 12.92 | 3,054,176 | -0.04(-0.32%) |
Jun 14, 2016 | 12.90 | 13.00 | 12.82 | 12.97 | 4,292,129 | -0.10(-0.73%) |
Jun 13, 2016 | 13.20 | 13.25 | 13.04 | 13.06 | 2,822,144 | -0.21(-1.55%) |
Jun 10, 2016 | 13.34 | 13.39 | 13.22 | 13.27 | 3,115,930 | -0.19(-1.43%) |
Jun 09, 2016 | 13.51 | 13.51 | 13.41 | 13.46 | 3,558,896 | -0.09(-0.66%) |
Jun 08, 2016 | 13.45 | 13.56 | 13.42 | 13.55 | 4,384,323 | +0.10(+0.76%) |
Jun 07, 2016 | 13.44 | 13.47 | 13.38 | 13.45 | 3,705,634 | +0.01(+0.10%) |
Jun 06, 2016 | 13.35 | 13.46 | 13.30 | 13.43 | 2,528,175 | +0.12(+0.87%) |
Jun 03, 2016 | 13.23 | 13.34 | 13.20 | 13.31 | 3,635,681 | -0.03(-0.26%) |
Jun 02, 2016 | 13.31 | 13.38 | 13.26 | 13.35 | 5,033,998 | +0.01(+0.10%) |