Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.07 | 17.12 | 17.03 | 17.12 | 2,161,001 | +0.06(+0.35%) |
Jul 28, 2017 | 17.00 | 17.08 | 16.99 | 17.06 | 2,197,377 | -0.11(-0.61%) |
Jul 27, 2017 | 17.30 | 17.30 | 17.10 | 17.16 | 2,569,360 | -0.09(-0.52%) |
Jul 26, 2017 | 17.12 | 17.31 | 17.11 | 17.25 | 4,329,009 | +0.18(+1.06%) |
Jul 25, 2017 | 17.09 | 17.11 | 17.06 | 17.07 | 1,779,028 | +0.18(+1.07%) |
Jul 24, 2017 | 16.90 | 16.91 | 16.83 | 16.89 | 2,106,768 | +0.01(+0.05%) |
Jul 21, 2017 | 16.92 | 16.93 | 16.86 | 16.88 | 2,450,951 | -0.24(-1.41%) |
Jul 20, 2017 | 17.11 | 17.16 | 17.06 | 17.12 | 2,384,699 | +0.05(+0.26%) |
Jul 19, 2017 | 17.00 | 17.10 | 16.99 | 17.08 | 2,894,867 | +0.30(+1.80%) |
Jul 18, 2017 | 16.76 | 16.78 | 16.73 | 16.78 | 5,737,975 | +0.05(+0.32%) |
Jul 17, 2017 | 16.79 | 16.83 | 16.72 | 16.73 | 1,792,400 | -0.06(-0.36%) |
Jul 14, 2017 | 16.70 | 16.82 | 16.70 | 16.79 | 2,706,674 | +0.27(+1.64%) |
Jul 13, 2017 | 16.48 | 16.55 | 16.48 | 16.51 | 2,024,631 | +0.17(+1.06%) |
Jul 12, 2017 | 16.27 | 16.34 | 16.27 | 16.34 | 2,542,673 | +0.07(+0.42%) |
Jul 11, 2017 | 16.20 | 16.29 | 16.15 | 16.27 | 1,232,524 | +0.04(+0.23%) |
Jul 10, 2017 | 16.14 | 16.26 | 16.13 | 16.23 | 1,742,997 | +0.04(+0.23%) |
Jul 07, 2017 | 16.15 | 16.20 | 16.11 | 16.20 | 1,535,193 | +0.00(+0.00%) |
Jul 06, 2017 | 16.23 | 16.25 | 16.17 | 16.20 | 2,205,438 | -0.15(-0.92%) |
Jul 05, 2017 | 16.30 | 16.36 | 16.24 | 16.35 | 2,398,567 | +0.08(+0.46%) |
Jul 03, 2017 | 16.20 | 16.34 | 16.20 | 16.27 | 2,077,737 | -0.08(-0.46%) |
Jun 30, 2017 | 16.33 | 16.40 | 16.31 | 16.35 | 3,966,830 | -0.09(-0.55%) |
Jun 29, 2017 | 16.54 | 16.55 | 16.36 | 16.44 | 5,613,753 | +0.03(+0.18%) |
Jun 28, 2017 | 16.32 | 16.45 | 16.32 | 16.41 | 3,488,963 | +0.34(+2.11%) |
Jun 27, 2017 | 16.10 | 16.15 | 16.07 | 16.07 | 2,341,962 | -0.05(-0.33%) |
Jun 26, 2017 | 16.18 | 16.20 | 16.10 | 16.12 | 1,761,100 | +0.02(+0.09%) |
Jun 23, 2017 | 16.06 | 16.11 | 16.04 | 16.11 | 953,662 | +0.11(+0.71%) |
Jun 22, 2017 | 15.98 | 16.02 | 15.95 | 15.99 | 1,211,852 | +0.04(+0.24%) |
Jun 21, 2017 | 15.95 | 15.99 | 15.89 | 15.96 | 2,990,514 | -0.16(-0.98%) |
Jun 20, 2017 | 16.23 | 16.23 | 16.11 | 16.11 | 2,797,022 | -0.30(-1.84%) |
Jun 19, 2017 | 16.37 | 16.44 | 16.37 | 16.42 | 1,836,381 | +0.06(+0.36%) |
Jun 16, 2017 | 16.33 | 16.37 | 16.30 | 16.36 | 3,777,097 | +0.07(+0.45%) |
Jun 15, 2017 | 16.24 | 16.30 | 16.21 | 16.28 | 2,511,731 | -0.13(-0.76%) |
Jun 14, 2017 | 16.56 | 16.58 | 16.36 | 16.41 | 5,252,128 | +0.16(+0.95%) |
Jun 13, 2017 | 16.20 | 16.27 | 16.20 | 16.25 | 5,340,077 | +0.35(+2.18%) |
Jun 12, 2017 | 15.92 | 15.95 | 15.86 | 15.91 | 1,728,395 | -0.01(-0.09%) |
Jun 09, 2017 | 15.87 | 15.97 | 15.84 | 15.92 | 3,841,543 | -0.01(-0.09%) |
Jun 08, 2017 | 15.90 | 15.94 | 15.87 | 15.94 | 1,827,988 | +0.07(+0.47%) |
Jun 07, 2017 | 15.91 | 15.94 | 15.83 | 15.86 | 3,759,226 | +0.00(+0.00%) |
Jun 06, 2017 | 15.80 | 15.86 | 15.80 | 15.86 | 3,013,083 | -0.18(-1.10%) |
Jun 05, 2017 | 15.97 | 16.05 | 15.97 | 16.04 | 4,914,278 | +0.01(+0.05%) |
Jun 02, 2017 | 15.97 | 16.05 | 15.93 | 16.03 | 2,116,069 | +0.20(+1.26%) |
Jun 01, 2017 | 15.77 | 15.86 | 15.75 | 15.83 | 3,318,575 | -0.03(-0.19%) |
May 31, 2017 | 15.93 | 15.94 | 15.85 | 15.86 | 2,062,815 | -0.05(-0.32%) |
May 30, 2017 | 15.86 | 15.94 | 15.85 | 15.91 | 2,089,555 | -0.08(-0.51%) |
May 26, 2017 | 16.00 | 16.00 | 15.94 | 16.00 | 1,998,599 | -0.10(-0.64%) |
May 25, 2017 | 16.13 | 16.18 | 16.09 | 16.10 | 2,536,951 | -0.05(-0.32%) |
May 24, 2017 | 16.10 | 16.17 | 16.06 | 16.15 | 2,429,180 | +0.02(+0.14%) |
May 23, 2017 | 16.15 | 16.19 | 16.12 | 16.13 | 2,581,922 | +0.00(+0.00%) |
May 22, 2017 | 16.11 | 16.15 | 16.09 | 16.13 | 3,081,183 | +0.12(+0.74%) |
May 19, 2017 | 15.92 | 16.04 | 15.92 | 16.01 | 2,874,029 | +0.14(+0.88%) |
May 18, 2017 | 15.80 | 15.90 | 15.78 | 15.87 | 3,626,347 | +0.04(+0.23%) |
May 17, 2017 | 15.95 | 15.97 | 15.81 | 15.83 | 12,253,161 | -0.41(-2.54%) |
May 16, 2017 | 16.25 | 16.27 | 16.22 | 16.25 | 2,727,766 | +0.08(+0.50%) |
May 15, 2017 | 16.15 | 16.19 | 16.14 | 16.17 | 2,152,304 | +0.11(+0.69%) |
May 12, 2017 | 16.05 | 16.08 | 16.01 | 16.05 | 1,904,419 | -0.07(-0.46%) |
May 11, 2017 | 16.08 | 16.14 | 16.04 | 16.13 | 2,263,334 | -0.02(-0.14%) |
May 10, 2017 | 16.14 | 16.19 | 16.13 | 16.15 | 2,672,753 | +0.14(+0.88%) |
May 09, 2017 | 16.02 | 16.05 | 15.97 | 16.01 | 4,541,642 | -0.20(-1.23%) |
May 08, 2017 | 16.23 | 16.24 | 16.18 | 16.21 | 1,899,489 | -0.10(-0.63%) |
May 05, 2017 | 16.15 | 16.31 | 16.13 | 16.31 | 2,665,674 | +0.07(+0.45%) |
May 04, 2017 | 16.20 | 16.25 | 16.17 | 16.24 | 4,086,409 | -0.12(-0.72%) |
May 03, 2017 | 16.39 | 16.42 | 16.33 | 16.36 | 3,233,215 | -0.37(-2.21%) |
May 02, 2017 | 16.73 | 16.73 | 16.67 | 16.73 | 2,156,143 | -0.01(-0.09%) |
May 01, 2017 | 16.73 | 16.79 | 16.73 | 16.74 | 1,529,369 | +0.16(+0.98%) |
Apr 28, 2017 | 16.56 | 16.59 | 16.52 | 16.58 | 4,299,930 | +0.04(+0.27%) |
Apr 27, 2017 | 16.56 | 16.56 | 16.45 | 16.53 | 2,094,325 | -0.01(-0.04%) |
Apr 26, 2017 | 16.56 | 16.62 | 16.54 | 16.54 | 2,183,514 | -0.16(-0.93%) |
Apr 25, 2017 | 16.63 | 16.71 | 16.62 | 16.70 | 2,298,262 | +0.04(+0.22%) |
Apr 24, 2017 | 16.66 | 16.67 | 16.62 | 16.66 | 2,893,983 | +0.18(+1.07%) |
Apr 21, 2017 | 16.46 | 16.50 | 16.44 | 16.48 | 2,042,800 | +0.04(+0.27%) |
Apr 20, 2017 | 16.41 | 16.47 | 16.39 | 16.44 | 3,760,738 | +0.17(+1.04%) |
Apr 19, 2017 | 16.37 | 16.38 | 16.24 | 16.27 | 2,881,163 | -0.16(-0.99%) |
Apr 18, 2017 | 16.42 | 16.45 | 16.36 | 16.43 | 3,714,303 | -0.22(-1.33%) |
Apr 17, 2017 | 16.64 | 16.68 | 16.59 | 16.65 | 2,414,710 | +0.10(+0.58%) |
Apr 13, 2017 | 16.59 | 16.67 | 16.56 | 16.56 | 2,755,896 | -0.04(-0.27%) |
Apr 12, 2017 | 16.61 | 16.62 | 16.51 | 16.60 | 3,421,520 | -0.04(-0.27%) |
Apr 11, 2017 | 16.63 | 16.66 | 16.51 | 16.64 | 2,606,505 | +0.12(+0.71%) |
Apr 10, 2017 | 16.52 | 16.58 | 16.50 | 16.53 | 2,500,717 | +0.06(+0.36%) |
Apr 07, 2017 | 16.45 | 16.52 | 16.42 | 16.47 | 2,779,612 | -0.08(-0.49%) |
Apr 06, 2017 | 16.53 | 16.57 | 16.49 | 16.55 | 1,994,539 | -0.02(-0.13%) |
Apr 05, 2017 | 16.64 | 16.70 | 16.56 | 16.57 | 4,864,794 | -0.02(-0.13%) |
Apr 04, 2017 | 16.52 | 16.59 | 16.49 | 16.59 | 3,338,971 | -0.04(-0.27%) |
Apr 03, 2017 | 16.64 | 16.65 | 16.51 | 16.64 | 4,107,807 | -0.05(-0.31%) |
Mar 31, 2017 | 16.70 | 16.74 | 16.67 | 16.69 | 3,327,440 | -0.13(-0.75%) |
Mar 30, 2017 | 16.83 | 16.91 | 16.81 | 16.81 | 6,166,796 | +0.02(+0.13%) |
Mar 29, 2017 | 16.68 | 16.80 | 16.68 | 16.79 | 4,000,556 | +0.19(+1.16%) |
Mar 28, 2017 | 16.50 | 16.62 | 16.48 | 16.60 | 8,502,572 | +0.24(+1.44%) |
Mar 27, 2017 | 16.34 | 16.39 | 16.27 | 16.36 | 7,873,611 | +0.00(+0.00%) |
Mar 24, 2017 | 16.32 | 16.40 | 16.32 | 16.36 | 3,936,898 | +0.11(+0.68%) |
Mar 23, 2017 | 16.23 | 16.33 | 16.21 | 16.25 | 4,179,258 | -0.06(-0.36%) |
Mar 22, 2017 | 16.23 | 16.33 | 16.19 | 16.31 | 3,274,364 | -0.09(-0.54%) |
Mar 21, 2017 | 16.67 | 16.69 | 16.39 | 16.40 | 5,122,534 | -0.24(-1.43%) |
Mar 20, 2017 | 16.67 | 16.67 | 16.60 | 16.64 | 2,703,536 | +0.04(+0.23%) |
Mar 17, 2017 | 16.62 | 16.68 | 16.58 | 16.60 | 3,058,388 | +0.03(+0.18%) |
Mar 16, 2017 | 16.64 | 16.65 | 16.53 | 16.57 | 3,136,673 | -0.15(-0.88%) |
Mar 15, 2017 | 16.36 | 16.73 | 16.33 | 16.72 | 6,798,498 | +0.50(+3.10%) |
Mar 14, 2017 | 16.19 | 16.23 | 16.15 | 16.22 | 2,514,660 | -0.11(-0.68%) |
Mar 13, 2017 | 16.27 | 16.33 | 16.27 | 16.33 | 1,451,334 | +0.05(+0.32%) |
Mar 10, 2017 | 16.28 | 16.31 | 16.20 | 16.28 | 1,687,272 | +0.14(+0.87%) |
Mar 09, 2017 | 16.19 | 16.19 | 16.08 | 16.14 | 3,119,304 | +0.00(+0.00%) |
Mar 08, 2017 | 16.21 | 16.24 | 16.13 | 16.14 | 2,582,476 | -0.11(-0.68%) |
Mar 07, 2017 | 16.30 | 16.31 | 16.24 | 16.25 | 4,223,220 | +0.07(+0.41%) |
Mar 06, 2017 | 16.19 | 16.22 | 16.15 | 16.18 | 1,557,040 | -0.04(-0.27%) |
Mar 03, 2017 | 16.11 | 16.24 | 16.09 | 16.22 | 2,666,302 | +0.02(+0.14%) |
Mar 02, 2017 | 16.30 | 16.30 | 16.19 | 16.20 | 2,738,065 | -0.18(-1.13%) |
Mar 01, 2017 | 16.27 | 16.43 | 16.25 | 16.39 | 3,907,284 | +0.18(+1.14%) |
Feb 28, 2017 | 16.20 | 16.28 | 16.19 | 16.20 | 2,141,986 | -0.08(-0.50%) |
Feb 27, 2017 | 16.25 | 16.29 | 16.21 | 16.28 | 5,265,253 | -0.01(-0.09%) |
Feb 24, 2017 | 16.28 | 16.36 | 16.25 | 16.30 | 2,665,778 | -0.21(-1.30%) |
Feb 23, 2017 | 16.61 | 16.62 | 16.48 | 16.51 | 1,928,732 | +0.00(+0.00%) |
Feb 22, 2017 | 16.46 | 16.53 | 16.42 | 16.51 | 1,965,288 | +0.03(+0.18%) |
Feb 21, 2017 | 16.33 | 16.48 | 16.33 | 16.48 | 2,353,215 | +0.07(+0.41%) |
Feb 17, 2017 | 16.42 | 16.42 | 16.42 | 0 | -0.03(-0.18%) | |
Feb 16, 2017 | 16.50 | 16.52 | 16.43 | 16.45 | 5,566,090 | +0.00(+0.00%) |
Feb 15, 2017 | 16.27 | 16.46 | 16.27 | 16.45 | 6,412,336 | +0.22(+1.36%) |
Feb 14, 2017 | 16.22 | 16.23 | 16.08 | 16.22 | 3,054,985 | +0.01(+0.09%) |
Feb 13, 2017 | 16.18 | 16.25 | 16.18 | 16.21 | 2,138,360 | +0.08(+0.50%) |
Feb 10, 2017 | 16.04 | 16.17 | 16.04 | 16.13 | 2,465,862 | +0.21(+1.34%) |
Feb 09, 2017 | 15.83 | 15.94 | 15.87 | 15.91 | 5,414,347 | +0.08(+0.51%) |
Feb 08, 2017 | 15.82 | 15.86 | 15.80 | 15.83 | 1,868,319 | +0.08(+0.52%) |
Feb 07, 2017 | 15.72 | 15.78 | 15.70 | 15.75 | 2,080,635 | -0.04(-0.23%) |
Feb 06, 2017 | 15.72 | 15.80 | 15.70 | 15.79 | 2,446,731 | -0.15(-0.93%) |
Feb 03, 2017 | 15.95 | 15.98 | 15.89 | 15.94 | 2,757,236 | +0.01(+0.09%) |
Feb 02, 2017 | 15.93 | 15.98 | 15.89 | 15.92 | 2,729,614 | +0.16(+1.03%) |
Feb 01, 2017 | 15.75 | 15.80 | 15.69 | 15.76 | 3,190,729 | +0.08(+0.52%) |
Jan 31, 2017 | 15.64 | 15.71 | 15.60 | 15.68 | 2,684,737 | +0.01(+0.05%) |
Jan 30, 2017 | 15.66 | 15.67 | 15.59 | 15.67 | 1,561,025 | -0.13(-0.79%) |
Jan 27, 2017 | 15.84 | 15.86 | 15.77 | 15.80 | 1,553,863 | +0.04(+0.28%) |
Jan 26, 2017 | 15.78 | 15.80 | 15.73 | 15.75 | 2,839,928 | -0.09(-0.56%) |
Jan 25, 2017 | 15.73 | 15.84 | 15.70 | 15.84 | 3,223,516 | +0.05(+0.33%) |
Jan 24, 2017 | 15.71 | 15.80 | 15.69 | 15.79 | 2,976,576 | +0.12(+0.75%) |
Jan 23, 2017 | 15.61 | 15.67 | 15.56 | 15.67 | 3,101,512 | -0.04(-0.28%) |
Jan 20, 2017 | 15.69 | 15.72 | 15.63 | 15.71 | 4,141,095 | +0.00(+0.00%) |
Jan 19, 2017 | 15.75 | 15.76 | 15.68 | 15.71 | 2,698,920 | +0.07(+0.42%) |
Jan 18, 2017 | 15.71 | 15.72 | 15.62 | 15.65 | 2,762,112 | -0.13(-0.84%) |
Jan 17, 2017 | 15.76 | 15.79 | 15.74 | 15.78 | 2,173,270 | -0.04(-0.23%) |
Jan 13, 2017 | 15.82 | 15.82 | 15.82 | 0 | -0.07(-0.42%) | |
Jan 12, 2017 | 15.84 | 15.89 | 15.81 | 15.88 | 4,387,478 | +0.07(+0.42%) |
Jan 11, 2017 | 15.64 | 15.83 | 15.62 | 15.82 | 6,452,018 | +0.16(+1.04%) |
Jan 10, 2017 | 15.61 | 15.69 | 15.60 | 15.66 | 2,728,142 | +0.03(+0.19%) |
Jan 09, 2017 | 15.59 | 15.67 | 15.58 | 15.63 | 2,562,688 | +0.17(+1.10%) |
Jan 06, 2017 | 15.45 | 15.50 | 15.42 | 15.46 | 3,791,158 | -0.08(-0.52%) |
Jan 05, 2017 | 15.43 | 15.54 | 15.40 | 15.54 | 9,556,051 | +0.15(+0.96%) |
Jan 04, 2017 | 15.29 | 15.39 | 15.26 | 15.39 | 2,324,329 | +0.19(+1.26%) |
Jan 03, 2017 | 15.18 | 15.21 | 15.14 | 15.20 | 5,915,001 | +0.27(+1.78%) |
Dec 30, 2016 | 14.93 | 14.93 | 14.93 | 0 | -0.11(-0.74%) | |
Dec 29, 2016 | 15.06 | 15.08 | 15.02 | 15.04 | 1,938,835 | +0.12(+0.79%) |
Dec 28, 2016 | 14.98 | 14.99 | 14.90 | 14.93 | 2,266,231 | +0.06(+0.40%) |
Dec 27, 2016 | 14.87 | 14.92 | 14.84 | 14.87 | 1,477,833 | +0.07(+0.45%) |
Dec 23, 2016 | 14.80 | 14.80 | 14.80 | 0 | -0.11(-0.74%) | |
Dec 22, 2016 | 14.96 | 15.00 | 14.91 | 14.91 | 1,608,237 | +0.01(+0.10%) |
Dec 21, 2016 | 14.94 | 14.96 | 14.89 | 14.90 | 1,554,737 | -0.01(-0.05%) |
Dec 20, 2016 | 14.84 | 14.92 | 14.84 | 14.90 | 2,974,884 | +0.14(+0.97%) |
Dec 19, 2016 | 14.82 | 14.83 | 14.75 | 14.76 | 1,559,458 | -0.03(-0.19%) |
Dec 16, 2016 | 14.82 | 14.87 | 14.75 | 14.79 | 3,353,822 | -0.15(-1.01%) |
Dec 15, 2016 | 14.94 | 14.97 | 14.90 | 14.94 | 10,016,620 | -0.10(-0.67%) |
Dec 14, 2016 | 15.34 | 15.36 | 15.02 | 15.04 | 4,594,634 | -0.29(-1.88%) |
Dec 13, 2016 | 15.31 | 15.37 | 15.29 | 15.33 | 2,204,038 | +0.09(+0.57%) |
Dec 12, 2016 | 15.27 | 15.29 | 15.21 | 15.24 | 1,945,150 | +0.04(+0.24%) |
Dec 09, 2016 | 15.21 | 15.22 | 15.13 | 15.21 | 5,629,254 | +0.04(+0.24%) |
Dec 08, 2016 | 15.14 | 15.21 | 15.10 | 15.17 | 2,201,255 | +0.04(+0.29%) |
Dec 07, 2016 | 14.97 | 15.15 | 14.95 | 15.13 | 2,556,655 | +0.21(+1.40%) |
Dec 06, 2016 | 14.84 | 14.92 | 14.82 | 14.92 | 4,689,833 | +0.01(+0.10%) |
Dec 05, 2016 | 14.83 | 14.92 | 14.80 | 14.90 | 4,170,965 | +0.03(+0.19%) |
Dec 02, 2016 | 14.82 | 14.89 | 14.80 | 14.87 | 2,306,522 | +0.02(+0.15%) |
Dec 01, 2016 | 14.83 | 14.92 | 14.79 | 14.85 | 3,882,096 | +0.16(+1.08%) |
Nov 30, 2016 | 14.85 | 14.85 | 14.69 | 14.69 | 3,438,048 | -0.24(-1.64%) |
Nov 29, 2016 | 14.83 | 14.96 | 14.81 | 14.94 | 1,692,858 | +0.02(+0.14%) |
Nov 28, 2016 | 14.90 | 14.96 | 14.90 | 14.92 | 1,568,164 | -0.06(-0.38%) |
Nov 25, 2016 | 15.00 | 15.03 | 14.95 | 14.97 | 1,351,927 | +0.16(+1.07%) |
Nov 23, 2016 | 14.82 | 14.82 | 14.82 | 0 | +0.14(+0.93%) | |
Nov 22, 2016 | 14.65 | 14.69 | 14.59 | 14.68 | 2,145,308 | +0.16(+1.09%) |
Nov 21, 2016 | 14.44 | 14.53 | 14.42 | 14.52 | 1,218,129 | +0.12(+0.85%) |
Nov 18, 2016 | 14.46 | 14.49 | 14.37 | 14.40 | 2,454,678 | -0.12(-0.84%) |
Nov 17, 2016 | 14.58 | 14.63 | 14.48 | 14.52 | 3,045,005 | +0.03(+0.20%) |
Nov 16, 2016 | 14.51 | 14.54 | 14.48 | 14.49 | 2,619,530 | -0.29(-1.95%) |
Nov 15, 2016 | 14.64 | 14.78 | 14.62 | 14.78 | 3,827,003 | +0.06(+0.39%) |
Nov 14, 2016 | 14.69 | 14.72 | 14.63 | 14.72 | 2,543,413 | +0.04(+0.24%) |
Nov 11, 2016 | 14.75 | 14.76 | 14.59 | 14.69 | 3,772,010 | -0.04(-0.29%) |
Nov 10, 2016 | 14.77 | 14.83 | 14.63 | 14.73 | 4,933,064 | -0.03(-0.20%) |
Nov 09, 2016 | 14.67 | 14.86 | 14.64 | 14.76 | 5,485,785 | -0.11(-0.73%) |
Nov 08, 2016 | 14.69 | 14.89 | 14.63 | 14.87 | 2,459,164 | +0.14(+0.98%) |
Nov 07, 2016 | 14.71 | 14.74 | 14.68 | 14.72 | 5,491,939 | +0.42(+2.91%) |
Nov 04, 2016 | 14.35 | 14.39 | 14.29 | 14.31 | 2,918,217 | -0.12(-0.80%) |
Nov 03, 2016 | 14.44 | 14.51 | 14.42 | 14.42 | 2,540,434 | +0.05(+0.35%) |
Nov 02, 2016 | 14.45 | 14.50 | 14.37 | 14.37 | 7,018,616 | -0.15(-1.04%) |
Nov 01, 2016 | 14.67 | 14.67 | 14.46 | 14.52 | 3,156,282 | -0.06(-0.39%) |
Oct 31, 2016 | 14.55 | 14.63 | 14.54 | 14.58 | 2,265,695 | +0.09(+0.59%) |
Oct 28, 2016 | 14.47 | 14.56 | 14.44 | 14.49 | 2,036,183 | -0.07(-0.49%) |
Oct 27, 2016 | 14.67 | 14.67 | 14.55 | 14.57 | 2,997,319 | -0.25(-1.70%) |
Oct 26, 2016 | 14.83 | 14.90 | 14.79 | 14.82 | 1,783,265 | -0.18(-1.20%) |
Oct 25, 2016 | 14.95 | 15.04 | 14.95 | 15.00 | 1,482,815 | +0.12(+0.82%) |
Oct 24, 2016 | 14.92 | 14.93 | 14.83 | 14.87 | 1,093,099 | -0.03(-0.19%) |
Oct 21, 2016 | 14.84 | 14.90 | 14.81 | 14.90 | 1,254,689 | -0.09(-0.58%) |
Oct 20, 2016 | 15.03 | 15.06 | 14.93 | 14.99 | 3,691,274 | -0.15(-1.00%) |
Oct 19, 2016 | 15.05 | 15.18 | 15.03 | 15.14 | 1,979,869 | +0.12(+0.77%) |
Oct 18, 2016 | 15.09 | 15.09 | 15.00 | 15.03 | 1,883,467 | +0.19(+1.26%) |
Oct 17, 2016 | 14.82 | 14.87 | 14.79 | 14.84 | 1,564,059 | -0.04(-0.29%) |
Oct 14, 2016 | 15.01 | 15.05 | 14.88 | 14.88 | 2,907,384 | +0.02(+0.15%) |
Oct 13, 2016 | 14.76 | 14.90 | 14.69 | 14.86 | 3,514,768 | -0.04(-0.29%) |
Oct 12, 2016 | 14.88 | 14.97 | 14.85 | 14.90 | 2,359,339 | +0.10(+0.68%) |
Oct 11, 2016 | 14.97 | 14.99 | 14.77 | 14.80 | 3,423,976 | -0.29(-1.91%) |
Oct 10, 2016 | 15.05 | 15.15 | 15.05 | 15.09 | 1,426,310 | +0.12(+0.77%) |
Oct 07, 2016 | 15.05 | 15.05 | 14.83 | 14.97 | 2,505,465 | -0.06(-0.38%) |
Oct 06, 2016 | 14.99 | 15.04 | 14.93 | 15.03 | 1,906,950 | +0.01(+0.05%) |
Oct 05, 2016 | 14.98 | 15.05 | 14.93 | 15.03 | 2,025,692 | +0.09(+0.58%) |
Oct 04, 2016 | 15.07 | 15.12 | 14.89 | 14.94 | 3,412,894 | -0.12(-0.76%) |
Oct 03, 2016 | 15.09 | 15.09 | 15.02 | 15.05 | 2,565,421 | +0.03(+0.19%) |
Sep 30, 2016 | 15.03 | 15.08 | 14.97 | 15.03 | 1,921,250 | +0.12(+0.77%) |
Sep 29, 2016 | 15.04 | 15.10 | 14.86 | 14.91 | 2,568,276 | -0.17(-1.14%) |
Sep 28, 2016 | 14.94 | 15.08 | 14.85 | 15.08 | 2,002,607 | +0.17(+1.16%) |
Sep 27, 2016 | 14.79 | 14.91 | 14.78 | 14.91 | 1,471,990 | +0.16(+1.07%) |
Sep 26, 2016 | 14.79 | 14.83 | 14.74 | 14.75 | 2,709,850 | -0.01(-0.10%) |
Sep 23, 2016 | 14.84 | 14.87 | 14.76 | 14.77 | 3,579,597 | -0.02(-0.15%) |
Sep 22, 2016 | 14.85 | 14.90 | 14.76 | 14.79 | 1,759,830 | +0.09(+0.64%) |
Sep 21, 2016 | 14.51 | 14.72 | 14.48 | 14.69 | 2,807,766 | +0.32(+2.25%) |
Sep 20, 2016 | 14.39 | 14.44 | 14.35 | 14.37 | 1,324,033 | +0.09(+0.60%) |
Sep 19, 2016 | 14.34 | 14.40 | 14.27 | 14.28 | 2,160,047 | +0.06(+0.40%) |
Sep 16, 2016 | 14.16 | 14.26 | 14.16 | 14.23 | 2,558,449 | -0.01(-0.10%) |
Sep 15, 2016 | 14.09 | 14.31 | 14.05 | 14.24 | 2,546,672 | +0.27(+1.90%) |
Sep 14, 2016 | 13.97 | 14.09 | 13.94 | 13.98 | 5,070,304 | +0.12(+0.83%) |
Sep 13, 2016 | 13.99 | 14.02 | 13.76 | 13.86 | 7,777,989 | -0.49(-3.41%) |
Sep 12, 2016 | 14.05 | 14.38 | 14.04 | 14.35 | 3,658,359 | +0.14(+0.96%) |
Sep 09, 2016 | 14.44 | 14.46 | 14.21 | 14.21 | 3,396,416 | -0.47(-3.18%) |
Sep 08, 2016 | 14.77 | 14.82 | 14.67 | 14.68 | 1,992,215 | -0.17(-1.11%) |
Sep 07, 2016 | 14.90 | 14.91 | 14.80 | 14.85 | 3,536,373 | -0.04(-0.24%) |
Sep 06, 2016 | 14.77 | 14.89 | 14.74 | 14.88 | 6,463,071 | +0.26(+1.77%) |
Sep 02, 2016 | 14.62 | 14.62 | 14.62 | 14.62 | 3,178,948 | +0.01(+0.05%) |
Sep 01, 2016 | 14.53 | 14.62 | 14.49 | 14.62 | 2,874,748 | +0.08(+0.54%) |
Aug 31, 2016 | 14.55 | 14.57 | 14.46 | 14.54 | 5,637,916 | -0.18(-1.22%) |
Aug 30, 2016 | 14.77 | 14.81 | 14.67 | 14.72 | 3,263,582 | -0.13(-0.87%) |
Aug 29, 2016 | 14.73 | 14.85 | 14.73 | 14.85 | 1,495,863 | -0.01(-0.10%) |
Aug 26, 2016 | 15.04 | 15.21 | 14.80 | 14.86 | 6,104,099 | -0.20(-1.34%) |
Aug 25, 2016 | 15.00 | 15.06 | 15.00 | 15.06 | 2,379,679 | -0.01(-0.05%) |
Aug 24, 2016 | 15.13 | 15.18 | 15.05 | 15.07 | 2,264,287 | +0.00(+0.00%) |
Aug 23, 2016 | 15.13 | 15.18 | 15.07 | 15.07 | 1,239,028 | +0.09(+0.62%) |
Aug 22, 2016 | 14.97 | 15.01 | 14.91 | 14.97 | 1,117,266 | +0.01(+0.10%) |
Aug 19, 2016 | 14.93 | 14.99 | 14.88 | 14.96 | 1,221,868 | -0.14(-0.90%) |
Aug 18, 2016 | 15.01 | 15.10 | 15.01 | 15.10 | 1,902,665 | +0.01(+0.05%) |
Aug 17, 2016 | 15.03 | 15.15 | 14.97 | 15.09 | 2,786,425 | +0.00(+0.00%) |
Aug 16, 2016 | 15.13 | 15.15 | 15.05 | 15.09 | 4,523,627 | -0.01(-0.05%) |
Aug 15, 2016 | 15.06 | 15.16 | 15.06 | 15.10 | 1,327,311 | +0.10(+0.67%) |
Aug 12, 2016 | 15.14 | 15.14 | 14.97 | 15.00 | 1,351,460 | -0.17(-1.14%) |
Aug 11, 2016 | 15.12 | 15.18 | 15.11 | 15.17 | 1,399,564 | +0.04(+0.29%) |
Aug 10, 2016 | 15.25 | 15.25 | 15.12 | 15.13 | 1,962,690 | +0.01(+0.05%) |
Aug 09, 2016 | 15.10 | 15.18 | 15.08 | 15.12 | 1,527,920 | +0.08(+0.53%) |
Aug 08, 2016 | 15.00 | 15.06 | 14.98 | 15.04 | 1,628,207 | +0.08(+0.53%) |
Aug 05, 2016 | 14.89 | 14.96 | 14.87 | 14.96 | 1,817,287 | +0.11(+0.73%) |
Aug 04, 2016 | 14.79 | 14.88 | 14.77 | 14.85 | 2,325,748 | +0.07(+0.49%) |
Aug 03, 2016 | 14.65 | 14.78 | 14.64 | 14.78 | 2,080,199 | -0.06(-0.39%) |
Aug 02, 2016 | 14.93 | 14.97 | 14.79 | 14.84 | 3,841,171 | -0.01(-0.10%) |