Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.85 | 14.91 | 14.76 | 14.82 | 1,560,318 | -0.01(-0.06%) |
May 30, 2017 | 14.95 | 14.97 | 14.81 | 14.82 | 766,094 | -0.11(-0.73%) |
May 26, 2017 | 15.06 | 15.06 | 14.89 | 14.93 | 747,595 | -0.12(-0.82%) |
May 25, 2017 | 15.10 | 15.12 | 15.03 | 15.06 | 1,155,214 | -0.01(-0.10%) |
May 24, 2017 | 15.02 | 15.12 | 14.97 | 15.07 | 1,335,408 | +0.07(+0.47%) |
May 23, 2017 | 14.90 | 15.00 | 14.84 | 15.00 | 1,491,398 | +0.12(+0.83%) |
May 22, 2017 | 14.86 | 14.96 | 14.78 | 14.88 | 1,344,069 | +0.04(+0.24%) |
May 19, 2017 | 14.72 | 14.87 | 14.59 | 14.84 | 1,617,576 | +0.16(+1.06%) |
May 18, 2017 | 14.61 | 14.73 | 14.49 | 14.69 | 1,982,132 | +0.05(+0.34%) |
May 17, 2017 | 14.63 | 14.75 | 14.59 | 14.64 | 1,979,247 | -0.01(-0.08%) |
May 16, 2017 | 14.69 | 14.69 | 14.54 | 14.65 | 987,575 | -0.02(-0.14%) |
May 15, 2017 | 14.60 | 14.78 | 14.54 | 14.67 | 1,469,648 | +0.11(+0.75%) |
May 12, 2017 | 14.67 | 14.69 | 14.55 | 14.56 | 1,169,402 | -0.12(-0.79%) |
May 11, 2017 | 14.67 | 14.70 | 14.53 | 14.68 | 1,038,160 | -0.05(-0.34%) |
May 10, 2017 | 14.64 | 14.83 | 14.56 | 14.73 | 1,815,711 | +0.10(+0.66%) |
May 09, 2017 | 14.73 | 14.73 | 14.56 | 14.63 | 1,260,404 | -0.10(-0.67%) |
May 08, 2017 | 14.86 | 14.92 | 14.67 | 14.73 | 1,607,359 | -0.10(-0.69%) |
May 05, 2017 | 14.71 | 14.83 | 14.71 | 14.83 | 1,488,936 | +0.15(+1.01%) |
May 04, 2017 | 14.50 | 14.69 | 14.42 | 14.68 | 2,374,470 | +0.11(+0.74%) |
May 03, 2017 | 14.82 | 14.84 | 14.46 | 14.57 | 2,347,382 | -0.21(-1.44%) |
May 02, 2017 | 14.86 | 14.88 | 14.75 | 14.79 | 1,011,161 | -0.06(-0.43%) |
May 01, 2017 | 14.85 | 14.85 | 14.73 | 14.85 | 1,910,021 | +0.03(+0.18%) |
Apr 28, 2017 | 14.90 | 14.90 | 14.72 | 14.83 | 2,274,710 | -0.08(-0.55%) |
Apr 27, 2017 | 15.03 | 14.85 | 14.91 | 1,537,412 | -0.08(-0.53%) | |
Apr 26, 2017 | 15.00 | 15.13 | 14.77 | 14.99 | 2,964,254 | -0.01(-0.08%) |
Apr 25, 2017 | 14.96 | 15.01 | 14.89 | 15.00 | 1,324,160 | +0.07(+0.45%) |
Apr 24, 2017 | 15.12 | 15.18 | 14.83 | 14.93 | 2,037,406 | -0.13(-0.83%) |
Apr 21, 2017 | 15.04 | 15.14 | 14.99 | 15.06 | 1,233,563 | +0.01(+0.10%) |
Apr 20, 2017 | 15.00 | 15.05 | 14.89 | 15.04 | 1,305,247 | +0.01(+0.06%) |
Apr 19, 2017 | 14.98 | 15.09 | 14.96 | 15.03 | 1,745,253 | -0.00(-0.02%) |
Apr 18, 2017 | 15.05 | 15.12 | 14.94 | 15.04 | 1,611,004 | -0.02(-0.12%) |
Apr 17, 2017 | 14.90 | 15.05 | 14.84 | 15.05 | 1,548,559 | +0.21(+1.41%) |
Apr 13, 2017 | 14.90 | 14.96 | 14.82 | 14.84 | 1,895,817 | -0.08(-0.55%) |
Apr 12, 2017 | 14.98 | 15.04 | 14.89 | 14.92 | 2,431,482 | -0.04(-0.27%) |
Apr 11, 2017 | 14.95 | 15.01 | 14.87 | 14.97 | 2,920,733 | +0.04(+0.25%) |
Apr 10, 2017 | 14.83 | 14.94 | 14.81 | 14.93 | 885,630 | +0.09(+0.59%) |
Apr 07, 2017 | 14.77 | 14.92 | 14.76 | 14.84 | 1,584,420 | +0.06(+0.43%) |
Apr 06, 2017 | 14.69 | 14.81 | 14.60 | 14.78 | 1,360,711 | +0.08(+0.52%) |
Apr 05, 2017 | 14.64 | 14.76 | 14.58 | 14.70 | 2,402,169 | +0.06(+0.40%) |
Apr 04, 2017 | 14.45 | 14.65 | 14.45 | 14.64 | 2,054,624 | +0.18(+1.25%) |
Apr 03, 2017 | 14.31 | 14.48 | 14.27 | 14.46 | 1,814,616 | +0.15(+1.02%) |
Mar 31, 2017 | 14.29 | 14.46 | 14.28 | 14.32 | 3,080,382 | +0.01(+0.04%) |
Mar 30, 2017 | 14.24 | 14.31 | 14.17 | 14.31 | 1,780,729 | +0.02(+0.14%) |
Mar 29, 2017 | 14.26 | 14.30 | 14.18 | 14.29 | 2,367,311 | +0.00(+0.02%) |
Mar 28, 2017 | 14.26 | 14.30 | 14.11 | 14.29 | 1,954,181 | +0.01(+0.06%) |
Mar 27, 2017 | 14.36 | 14.46 | 14.19 | 14.28 | 1,146,387 | -0.16(-1.09%) |
Mar 24, 2017 | 14.46 | 14.55 | 14.41 | 14.43 | 1,278,772 | -0.03(-0.18%) |
Mar 23, 2017 | 14.39 | 14.58 | 14.36 | 14.46 | 1,586,129 | +0.05(+0.36%) |
Mar 22, 2017 | 14.44 | 14.44 | 14.21 | 14.41 | 989,104 | -0.00(-0.02%) |
Mar 21, 2017 | 14.51 | 14.57 | 14.38 | 14.41 | 1,713,589 | -0.07(-0.48%) |
Mar 20, 2017 | 14.46 | 14.56 | 14.41 | 14.48 | 1,532,999 | +0.00(+0.00%) |
Mar 17, 2017 | 14.39 | 14.54 | 14.35 | 14.48 | 7,707,900 | +0.05(+0.36%) |
Mar 16, 2017 | 14.50 | 14.53 | 14.39 | 14.43 | 1,235,763 | -0.07(-0.48%) |
Mar 15, 2017 | 14.32 | 14.56 | 14.32 | 14.50 | 2,451,233 | +0.22(+1.53%) |
Mar 14, 2017 | 14.26 | 14.32 | 14.19 | 14.28 | 1,086,081 | -0.01(-0.08%) |
Mar 13, 2017 | 14.25 | 14.36 | 14.23 | 14.29 | 1,504,414 | +0.05(+0.37%) |
Mar 10, 2017 | 14.45 | 14.48 | 14.21 | 14.24 | 1,078,561 | -0.10(-0.73%) |
Mar 09, 2017 | 14.64 | 14.71 | 14.34 | 14.34 | 1,188,065 | -0.29(-1.97%) |
Mar 08, 2017 | 14.81 | 14.84 | 14.63 | 14.63 | 1,336,333 | -0.27(-1.84%) |
Mar 07, 2017 | 14.93 | 14.98 | 14.84 | 14.91 | 1,026,910 | -0.08(-0.51%) |
Mar 06, 2017 | 15.03 | 15.10 | 14.92 | 14.98 | 1,297,209 | -0.11(-0.72%) |
Mar 03, 2017 | 15.14 | 15.15 | 14.95 | 15.09 | 1,472,480 | -0.06(-0.40%) |
Mar 02, 2017 | 15.08 | 15.27 | 15.08 | 15.15 | 1,582,014 | -0.03(-0.17%) |
Mar 01, 2017 | 15.26 | 15.33 | 15.14 | 15.18 | 2,224,860 | -0.12(-0.76%) |
Feb 28, 2017 | 15.33 | 15.43 | 15.28 | 15.29 | 2,186,439 | -0.08(-0.53%) |
Feb 27, 2017 | 15.31 | 15.43 | 15.27 | 15.38 | 1,626,311 | +0.09(+0.61%) |
Feb 24, 2017 | 15.24 | 15.30 | 15.16 | 15.28 | 1,329,274 | +0.05(+0.31%) |
Feb 23, 2017 | 15.22 | 15.27 | 15.07 | 15.24 | 1,813,209 | +0.10(+0.69%) |
Feb 22, 2017 | 15.08 | 15.15 | 14.99 | 15.13 | 3,459,673 | +0.09(+0.58%) |
Feb 21, 2017 | 14.82 | 15.06 | 14.82 | 15.04 | 2,387,848 | +0.17(+1.14%) |
Feb 17, 2017 | 14.87 | 14.87 | 14.87 | 0 | +0.06(+0.41%) | |
Feb 16, 2017 | 14.44 | 14.83 | 14.43 | 14.81 | 2,732,761 | +0.43(+2.96%) |
Feb 15, 2017 | 14.40 | 14.43 | 14.30 | 14.39 | 1,777,250 | -0.06(-0.42%) |
Feb 14, 2017 | 14.42 | 14.48 | 14.34 | 14.45 | 1,944,090 | -0.03(-0.22%) |
Feb 13, 2017 | 14.55 | 14.56 | 14.42 | 14.48 | 1,820,110 | -0.03(-0.18%) |
Feb 10, 2017 | 14.40 | 14.52 | 14.36 | 14.51 | 1,731,299 | +0.11(+0.74%) |
Feb 09, 2017 | 14.40 | 14.46 | 14.32 | 14.40 | 3,188,925 | +0.02(+0.16%) |
Feb 08, 2017 | 14.22 | 14.54 | 14.11 | 14.38 | 6,205,236 | -0.04(-0.26%) |
Feb 07, 2017 | 14.47 | 14.57 | 14.32 | 14.41 | 3,347,005 | -0.04(-0.26%) |
Feb 06, 2017 | 14.48 | 14.53 | 14.39 | 14.45 | 4,162,335 | -0.01(-0.10%) |
Feb 03, 2017 | 14.62 | 14.69 | 14.41 | 14.47 | 5,168,029 | -0.04(-0.26%) |
Feb 02, 2017 | 14.45 | 14.55 | 14.41 | 14.50 | 3,074,928 | +0.08(+0.54%) |
Feb 01, 2017 | 14.84 | 14.89 | 14.41 | 14.43 | 3,748,782 | -0.42(-2.84%) |
Jan 31, 2017 | 14.92 | 14.98 | 14.82 | 14.85 | 2,983,773 | -0.03(-0.21%) |
Jan 30, 2017 | 14.93 | 14.96 | 14.83 | 14.88 | 2,288,887 | -0.08(-0.50%) |
Jan 27, 2017 | 15.25 | 15.25 | 14.92 | 14.95 | 1,349,574 | -0.25(-1.63%) |
Jan 26, 2017 | 15.30 | 15.34 | 15.15 | 15.20 | 2,146,746 | -0.10(-0.62%) |
Jan 25, 2017 | 15.36 | 15.38 | 15.20 | 15.30 | 2,481,242 | -0.06(-0.41%) |
Jan 24, 2017 | 15.30 | 15.38 | 15.26 | 15.36 | 1,340,706 | +0.09(+0.57%) |
Jan 23, 2017 | 15.11 | 15.28 | 15.09 | 15.27 | 2,443,649 | +0.16(+1.07%) |
Jan 20, 2017 | 14.99 | 15.11 | 14.96 | 15.11 | 1,878,101 | +0.11(+0.73%) |
Jan 19, 2017 | 15.02 | 15.06 | 14.93 | 15.00 | 2,015,339 | -0.11(-0.71%) |
Jan 18, 2017 | 14.99 | 15.12 | 14.96 | 15.11 | 1,952,040 | +0.11(+0.75%) |
Jan 17, 2017 | 14.88 | 15.01 | 14.88 | 15.00 | 2,027,475 | +0.11(+0.76%) |
Jan 13, 2017 | 14.88 | 14.88 | 14.88 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 14.71 | 14.84 | 14.57 | 14.84 | 1,987,673 | +0.12(+0.84%) |
Jan 11, 2017 | 14.89 | 14.94 | 14.70 | 14.72 | 2,033,832 | -0.21(-1.41%) |
Jan 10, 2017 | 15.00 | 15.07 | 14.88 | 14.93 | 2,973,413 | -0.09(-0.58%) |
Jan 09, 2017 | 15.25 | 15.33 | 15.00 | 15.02 | 1,985,163 | -0.23(-1.52%) |
Jan 06, 2017 | 15.20 | 15.36 | 15.19 | 15.25 | 1,665,095 | -0.02(-0.15%) |
Jan 05, 2017 | 15.16 | 15.35 | 15.01 | 15.27 | 3,681,809 | +0.01(+0.06%) |
Jan 04, 2017 | 14.86 | 15.28 | 14.86 | 15.26 | 3,559,951 | +0.43(+2.90%) |
Jan 03, 2017 | 14.81 | 14.83 | 14.68 | 14.83 | 2,655,855 | +0.10(+0.69%) |
Dec 30, 2016 | 14.73 | 14.73 | 14.73 | 0 | +0.20(+1.35%) | |
Dec 29, 2016 | 14.29 | 14.58 | 14.21 | 14.54 | 3,355,065 | +0.29(+2.07%) |
Dec 28, 2016 | 14.27 | 14.32 | 14.17 | 14.24 | 1,686,071 | -0.05(-0.34%) |
Dec 27, 2016 | 14.34 | 14.39 | 14.27 | 14.29 | 2,604,243 | -0.06(-0.42%) |
Dec 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.04(-0.26%) | |
Dec 22, 2016 | 14.34 | 14.42 | 14.22 | 14.39 | 4,974,725 | +0.06(+0.44%) |
Dec 21, 2016 | 14.30 | 14.50 | 14.30 | 14.32 | 6,886,106 | +0.03(+0.20%) |
Dec 20, 2016 | 14.15 | 14.30 | 14.15 | 14.30 | 3,905,886 | +0.14(+1.00%) |
Dec 19, 2016 | 14.26 | 14.32 | 14.10 | 14.15 | 2,226,871 | -0.01(-0.10%) |
Dec 16, 2016 | 13.97 | 14.25 | 13.96 | 14.17 | 5,204,734 | +0.28(+2.05%) |
Dec 15, 2016 | 13.98 | 14.09 | 13.82 | 13.88 | 2,463,374 | -0.07(-0.53%) |
Dec 14, 2016 | 14.25 | 14.30 | 13.93 | 13.96 | 2,193,429 | -0.30(-2.09%) |
Dec 13, 2016 | 14.19 | 14.29 | 13.99 | 14.26 | 3,243,681 | +0.08(+0.54%) |
Dec 12, 2016 | 13.98 | 14.18 | 13.96 | 14.18 | 2,004,153 | +0.14(+1.01%) |
Dec 09, 2016 | 14.08 | 14.16 | 13.99 | 14.04 | 1,320,785 | -0.05(-0.34%) |
Dec 08, 2016 | 13.96 | 14.11 | 13.91 | 14.09 | 2,110,810 | +0.07(+0.51%) |
Dec 07, 2016 | 13.73 | 14.02 | 13.72 | 14.01 | 3,464,738 | +0.32(+2.30%) |
Dec 06, 2016 | 13.64 | 13.78 | 13.64 | 13.70 | 3,665,653 | +0.04(+0.29%) |
Dec 05, 2016 | 13.64 | 13.71 | 13.53 | 13.66 | 2,174,626 | +0.02(+0.12%) |
Dec 02, 2016 | 13.56 | 13.72 | 13.51 | 13.64 | 2,999,180 | +0.12(+0.86%) |
Dec 01, 2016 | 13.60 | 13.60 | 13.38 | 13.53 | 2,958,314 | -0.13(-0.98%) |
Nov 30, 2016 | 13.72 | 13.72 | 13.54 | 13.66 | 2,822,550 | -0.17(-1.23%) |
Nov 29, 2016 | 13.61 | 13.84 | 13.60 | 13.83 | 2,604,209 | +0.23(+1.67%) |
Nov 28, 2016 | 13.61 | 13.75 | 13.59 | 13.60 | 2,812,227 | -0.01(-0.06%) |
Nov 25, 2016 | 13.55 | 13.62 | 13.51 | 13.61 | 1,663,674 | +0.08(+0.61%) |
Nov 23, 2016 | 13.53 | 13.53 | 13.53 | 0 | -0.03(-0.25%) | |
Nov 22, 2016 | 13.49 | 13.62 | 13.42 | 13.56 | 3,856,343 | +0.12(+0.89%) |
Nov 21, 2016 | 13.56 | 13.65 | 13.41 | 13.44 | 2,523,380 | -0.07(-0.50%) |
Nov 18, 2016 | 13.51 | 13.61 | 13.50 | 13.51 | 3,057,723 | +0.06(+0.44%) |
Nov 17, 2016 | 13.47 | 13.62 | 13.44 | 13.45 | 1,646,708 | -0.02(-0.15%) |
Nov 16, 2016 | 13.52 | 13.56 | 13.32 | 13.47 | 2,066,027 | -0.07(-0.55%) |
Nov 15, 2016 | 13.57 | 13.64 | 13.43 | 13.55 | 2,797,597 | +0.08(+0.57%) |
Nov 14, 2016 | 13.29 | 13.49 | 13.19 | 13.47 | 2,443,457 | +0.17(+1.30%) |
Nov 11, 2016 | 13.05 | 13.34 | 13.05 | 13.30 | 2,004,937 | +0.26(+2.01%) |
Nov 10, 2016 | 13.49 | 13.49 | 13.03 | 13.03 | 3,586,943 | -0.45(-3.33%) |
Nov 09, 2016 | 13.27 | 13.58 | 13.13 | 13.48 | 1,783,658 | -0.17(-1.22%) |
Nov 08, 2016 | 13.62 | 13.68 | 13.54 | 13.65 | 1,446,886 | +0.04(+0.31%) |
Nov 07, 2016 | 13.51 | 13.62 | 13.41 | 13.61 | 1,791,564 | +0.30(+2.27%) |
Nov 04, 2016 | 13.27 | 13.38 | 13.18 | 13.31 | 1,894,117 | +0.06(+0.47%) |
Nov 03, 2016 | 13.32 | 13.43 | 13.24 | 13.24 | 2,001,174 | -0.10(-0.78%) |
Nov 02, 2016 | 13.61 | 13.65 | 13.35 | 13.35 | 2,663,244 | -0.25(-1.84%) |
Nov 01, 2016 | 13.91 | 13.91 | 13.56 | 13.60 | 1,733,404 | -0.38(-2.74%) |
Oct 31, 2016 | 13.82 | 14.02 | 13.75 | 13.98 | 3,098,446 | +0.23(+1.64%) |
Oct 28, 2016 | 13.81 | 13.87 | 13.69 | 13.76 | 2,324,537 | -0.01(-0.08%) |
Oct 27, 2016 | 14.06 | 14.25 | 13.71 | 13.77 | 3,348,131 | -0.15(-1.05%) |
Oct 26, 2016 | 14.30 | 14.32 | 13.87 | 13.91 | 1,876,749 | -0.08(-0.60%) |
Oct 25, 2016 | 14.13 | 14.17 | 14.00 | 14.00 | 2,239,866 | -0.17(-1.19%) |
Oct 24, 2016 | 14.20 | 14.29 | 14.02 | 14.17 | 1,838,244 | +0.10(+0.70%) |
Oct 21, 2016 | 14.16 | 14.21 | 14.05 | 14.07 | 2,663,326 | -0.17(-1.21%) |
Oct 20, 2016 | 14.25 | 14.36 | 14.17 | 14.24 | 1,615,152 | -0.05(-0.32%) |
Oct 19, 2016 | 14.26 | 14.35 | 14.22 | 14.29 | 1,330,362 | -0.01(-0.04%) |
Oct 18, 2016 | 14.38 | 14.46 | 14.27 | 14.29 | 2,130,363 | +0.04(+0.30%) |
Oct 17, 2016 | 14.24 | 14.38 | 14.19 | 14.25 | 1,396,933 | +0.05(+0.32%) |
Oct 14, 2016 | 14.20 | 14.29 | 14.08 | 14.20 | 1,584,867 | +0.00(+0.00%) |
Oct 13, 2016 | 13.89 | 14.20 | 13.88 | 14.20 | 1,767,796 | +0.27(+1.94%) |
Oct 12, 2016 | 13.82 | 14.00 | 13.80 | 13.93 | 1,607,946 | +0.15(+1.12%) |
Oct 11, 2016 | 13.86 | 13.93 | 13.72 | 13.78 | 1,469,163 | -0.12(-0.87%) |
Oct 10, 2016 | 13.86 | 13.98 | 13.85 | 13.90 | 952,794 | +0.08(+0.59%) |
Oct 07, 2016 | 13.95 | 14.10 | 13.73 | 13.82 | 1,563,087 | -0.06(-0.43%) |
Oct 06, 2016 | 13.72 | 13.97 | 13.54 | 13.88 | 3,119,406 | +0.12(+0.86%) |
Oct 05, 2016 | 14.22 | 14.25 | 13.74 | 13.76 | 2,998,452 | -0.42(-2.96%) |
Oct 04, 2016 | 14.40 | 14.42 | 14.08 | 14.18 | 2,082,388 | -0.17(-1.20%) |
Oct 03, 2016 | 14.60 | 14.66 | 14.33 | 14.35 | 1,746,722 | -0.33(-2.26%) |
Sep 30, 2016 | 14.75 | 14.86 | 14.59 | 14.68 | 2,222,211 | +0.01(+0.04%) |
Sep 29, 2016 | 14.81 | 14.84 | 14.63 | 14.68 | 1,496,398 | -0.19(-1.27%) |
Sep 28, 2016 | 14.77 | 14.92 | 14.77 | 14.87 | 1,924,710 | +0.15(+1.01%) |
Sep 27, 2016 | 14.89 | 14.90 | 14.69 | 14.72 | 1,602,217 | -0.11(-0.72%) |
Sep 26, 2016 | 14.71 | 14.86 | 14.69 | 14.82 | 1,901,592 | +0.07(+0.50%) |
Sep 23, 2016 | 14.71 | 14.84 | 14.58 | 14.75 | 1,795,546 | -0.01(-0.08%) |
Sep 22, 2016 | 14.71 | 14.82 | 14.69 | 14.76 | 2,542,674 | +0.22(+1.51%) |
Sep 21, 2016 | 14.41 | 14.60 | 14.19 | 14.54 | 2,327,703 | +0.12(+0.84%) |
Sep 20, 2016 | 14.50 | 14.50 | 14.39 | 14.42 | 1,716,086 | +0.04(+0.27%) |
Sep 19, 2016 | 14.34 | 14.45 | 14.31 | 14.38 | 1,832,600 | +0.09(+0.61%) |
Sep 16, 2016 | 14.28 | 14.34 | 14.21 | 14.29 | 2,850,724 | -0.04(-0.28%) |
Sep 15, 2016 | 14.27 | 14.35 | 14.10 | 14.33 | 1,598,121 | +0.02(+0.16%) |
Sep 14, 2016 | 14.33 | 14.38 | 14.22 | 14.31 | 1,685,017 | +0.05(+0.36%) |
Sep 13, 2016 | 14.44 | 14.48 | 14.26 | 14.26 | 2,478,161 | -0.31(-2.15%) |
Sep 12, 2016 | 14.33 | 14.63 | 14.32 | 14.57 | 2,009,413 | +0.18(+1.25%) |
Sep 09, 2016 | 14.83 | 14.83 | 14.36 | 14.39 | 2,728,566 | -0.62(-4.11%) |
Sep 08, 2016 | 15.09 | 15.11 | 14.98 | 15.01 | 1,667,447 | -0.18(-1.19%) |
Sep 07, 2016 | 15.09 | 15.21 | 15.03 | 15.19 | 2,508,495 | +0.06(+0.43%) |
Sep 06, 2016 | 15.11 | 15.17 | 14.99 | 15.13 | 1,760,523 | +0.05(+0.30%) |
Sep 02, 2016 | 15.06 | 15.08 | 15.08 | 15.08 | 2,541,822 | +0.13(+0.89%) |
Sep 01, 2016 | 14.94 | 14.95 | 14.80 | 14.95 | 2,234,634 | +0.01(+0.04%) |
Aug 31, 2016 | 14.89 | 14.99 | 14.81 | 14.94 | 2,802,748 | +0.01(+0.06%) |
Aug 30, 2016 | 14.94 | 14.95 | 14.79 | 14.93 | 1,199,075 | +0.04(+0.28%) |
Aug 29, 2016 | 14.88 | 15.06 | 14.87 | 14.89 | 958,285 | +0.07(+0.46%) |
Aug 26, 2016 | 14.96 | 15.06 | 14.69 | 14.82 | 1,293,294 | -0.09(-0.59%) |
Aug 25, 2016 | 14.93 | 15.01 | 14.88 | 14.91 | 1,451,664 | -0.03(-0.19%) |
Aug 24, 2016 | 14.99 | 14.99 | 14.76 | 14.94 | 853,961 | -0.05(-0.34%) |
Aug 23, 2016 | 15.03 | 15.09 | 14.95 | 14.99 | 946,220 | +0.06(+0.40%) |
Aug 22, 2016 | 14.89 | 14.99 | 14.83 | 14.93 | 1,005,689 | +0.07(+0.47%) |
Aug 19, 2016 | 14.93 | 14.97 | 14.84 | 14.86 | 1,887,973 | -0.13(-0.88%) |
Aug 18, 2016 | 15.01 | 15.08 | 14.94 | 14.99 | 1,642,252 | -0.04(-0.24%) |
Aug 17, 2016 | 14.91 | 15.05 | 14.80 | 15.03 | 2,924,149 | +0.12(+0.83%) |
Aug 16, 2016 | 14.99 | 15.01 | 14.86 | 14.91 | 2,072,467 | -0.15(-1.01%) |
Aug 15, 2016 | 15.17 | 15.25 | 15.03 | 15.06 | 2,922,513 | -0.07(-0.47%) |
Aug 12, 2016 | 15.15 | 15.29 | 15.08 | 15.13 | 2,434,324 | +0.02(+0.15%) |
Aug 11, 2016 | 15.22 | 15.30 | 15.02 | 15.11 | 3,330,667 | -0.15(-0.99%) |
Aug 10, 2016 | 15.30 | 15.37 | 15.18 | 15.26 | 3,247,737 | +0.01(+0.07%) |
Aug 09, 2016 | 15.25 | 15.31 | 15.18 | 15.25 | 2,165,001 | -0.03(-0.18%) |
Aug 08, 2016 | 15.25 | 15.32 | 15.20 | 15.27 | 1,854,970 | +0.01(+0.06%) |
Aug 05, 2016 | 15.38 | 15.41 | 15.24 | 15.27 | 2,400,618 | -0.09(-0.56%) |
Aug 04, 2016 | 15.51 | 15.52 | 15.33 | 15.35 | 2,044,625 | -0.09(-0.62%) |
Aug 03, 2016 | 15.49 | 15.66 | 15.35 | 15.45 | 2,027,715 | -0.01(-0.05%) |
Aug 02, 2016 | 15.53 | 15.58 | 15.40 | 15.46 | 2,526,278 | -0.13(-0.81%) |
Aug 01, 2016 | 15.57 | 15.63 | 15.51 | 15.58 | 1,505,326 | +0.01(+0.04%) |
Jul 29, 2016 | 15.38 | 15.72 | 15.38 | 15.58 | 2,154,243 | +0.18(+1.16%) |
Jul 28, 2016 | 15.08 | 15.43 | 15.03 | 15.40 | 2,427,867 | +0.29(+1.92%) |
Jul 27, 2016 | 15.19 | 15.19 | 14.97 | 15.11 | 2,404,360 | -0.10(-0.68%) |
Jul 26, 2016 | 15.20 | 15.23 | 15.13 | 15.21 | 2,462,318 | +0.05(+0.31%) |
Jul 25, 2016 | 15.20 | 15.25 | 15.09 | 15.16 | 1,764,283 | -0.00(-0.02%) |
Jul 22, 2016 | 15.09 | 15.21 | 15.09 | 15.16 | 1,682,625 | +0.03(+0.20%) |
Jul 21, 2016 | 15.04 | 15.14 | 15.00 | 15.13 | 1,799,159 | +0.04(+0.28%) |
Jul 20, 2016 | 15.07 | 15.10 | 14.98 | 15.09 | 1,760,362 | +0.08(+0.54%) |
Jul 19, 2016 | 14.90 | 15.02 | 14.79 | 15.01 | 2,659,650 | +0.09(+0.60%) |
Jul 18, 2016 | 14.87 | 14.95 | 14.78 | 14.92 | 2,904,361 | +0.07(+0.49%) |
Jul 15, 2016 | 14.84 | 14.94 | 14.69 | 14.85 | 4,059,011 | -0.06(-0.38%) |
Jul 14, 2016 | 14.97 | 15.07 | 14.90 | 14.90 | 2,315,258 | -0.10(-0.69%) |
Jul 13, 2016 | 15.06 | 15.11 | 14.93 | 15.01 | 3,967,963 | +0.01(+0.04%) |
Jul 12, 2016 | 14.96 | 15.04 | 14.90 | 15.00 | 1,541,572 | -0.01(-0.04%) |
Jul 11, 2016 | 14.91 | 15.07 | 14.82 | 15.01 | 3,111,228 | +0.12(+0.81%) |
Jul 08, 2016 | 14.78 | 14.93 | 14.68 | 14.89 | 2,675,619 | +0.21(+1.43%) |
Jul 07, 2016 | 14.86 | 14.86 | 14.61 | 14.68 | 2,347,880 | -0.19(-1.30%) |
Jul 06, 2016 | 14.80 | 14.91 | 14.78 | 14.87 | 2,717,550 | +0.01(+0.04%) |
Jul 05, 2016 | 14.69 | 14.87 | 14.69 | 14.87 | 2,784,272 | +0.14(+0.97%) |
Jul 01, 2016 | 14.77 | 14.72 | 14.72 | 14.72 | 2,843,310 | -0.04(-0.25%) |
Jun 30, 2016 | 14.58 | 14.78 | 14.48 | 14.76 | 4,938,462 | +0.20(+1.40%) |
Jun 29, 2016 | 14.51 | 14.61 | 14.42 | 14.56 | 4,098,716 | +0.16(+1.13%) |
Jun 28, 2016 | 14.12 | 14.41 | 14.02 | 14.39 | 4,963,053 | +0.43(+3.10%) |
Jun 27, 2016 | 13.86 | 14.02 | 13.70 | 13.96 | 5,124,014 | -0.01(-0.08%) |
Jun 24, 2016 | 13.63 | 14.06 | 13.60 | 13.97 | 31,837,398 | -0.04(-0.30%) |
Jun 23, 2016 | 13.85 | 14.01 | 13.85 | 14.01 | 3,539,985 | +0.21(+1.52%) |
Jun 22, 2016 | 13.82 | 13.91 | 13.77 | 13.80 | 3,545,373 | +0.00(+0.00%) |
Jun 21, 2016 | 13.83 | 13.87 | 13.72 | 13.80 | 3,456,650 | +0.00(+0.02%) |
Jun 20, 2016 | 13.86 | 13.92 | 13.76 | 13.80 | 3,751,137 | +0.04(+0.33%) |
Jun 17, 2016 | 13.90 | 13.94 | 13.65 | 13.76 | 6,506,189 | -0.09(-0.65%) |
Jun 16, 2016 | 13.71 | 13.85 | 13.58 | 13.85 | 3,229,625 | +0.10(+0.71%) |
Jun 15, 2016 | 13.77 | 13.87 | 13.74 | 13.75 | 2,734,167 | +0.00(+0.00%) |
Jun 14, 2016 | 13.82 | 13.82 | 13.64 | 13.75 | 2,933,192 | -0.06(-0.40%) |
Jun 13, 2016 | 13.80 | 13.91 | 13.77 | 13.80 | 2,755,614 | +0.02(+0.16%) |
Jun 10, 2016 | 13.74 | 13.86 | 13.73 | 13.78 | 1,558,010 | -0.09(-0.68%) |
Jun 09, 2016 | 13.78 | 13.88 | 13.74 | 13.88 | 2,439,472 | +0.08(+0.55%) |
Jun 08, 2016 | 13.59 | 13.80 | 13.57 | 13.80 | 2,702,335 | +0.19(+1.38%) |
Jun 07, 2016 | 13.54 | 13.65 | 13.48 | 13.61 | 2,859,501 | +0.12(+0.91%) |
Jun 06, 2016 | 13.61 | 13.68 | 13.40 | 13.49 | 1,909,274 | -0.14(-1.05%) |
Jun 03, 2016 | 13.71 | 13.91 | 13.54 | 13.63 | 3,101,665 | +0.02(+0.12%) |
Jun 02, 2016 | 13.61 | 13.67 | 13.47 | 13.62 | 3,114,891 | -0.04(-0.33%) |