Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.62 | 15.84 | 15.54 | 15.80 | 6,494,108 | +0.22(+1.44%) |
Aug 30, 2017 | 15.46 | 15.60 | 15.30 | 15.58 | 4,904,674 | +0.12(+0.78%) |
Aug 29, 2017 | 15.40 | 15.49 | 15.22 | 15.46 | 4,412,789 | +0.01(+0.08%) |
Aug 28, 2017 | 15.69 | 15.70 | 15.33 | 15.45 | 5,262,285 | -0.23(-1.47%) |
Aug 25, 2017 | 15.79 | 15.83 | 15.66 | 15.68 | 3,703,855 | -0.07(-0.42%) |
Aug 24, 2017 | 15.77 | 15.90 | 15.70 | 15.74 | 3,597,144 | -0.03(-0.19%) |
Aug 23, 2017 | 15.40 | 15.89 | 15.33 | 15.77 | 9,151,992 | +0.36(+2.32%) |
Aug 22, 2017 | 15.18 | 15.45 | 15.17 | 15.42 | 4,985,147 | +0.27(+1.80%) |
Aug 21, 2017 | 15.23 | 15.30 | 15.08 | 15.14 | 4,773,586 | -0.15(-0.99%) |
Aug 18, 2017 | 15.12 | 15.34 | 15.06 | 15.30 | 5,639,473 | +0.15(+1.00%) |
Aug 17, 2017 | 15.27 | 15.33 | 15.14 | 15.14 | 4,327,595 | -0.12(-0.75%) |
Aug 16, 2017 | 15.28 | 15.45 | 15.17 | 15.26 | 5,227,144 | +0.04(+0.24%) |
Aug 15, 2017 | 15.56 | 15.59 | 15.06 | 15.22 | 11,751,038 | -0.36(-2.30%) |
Aug 14, 2017 | 15.72 | 15.79 | 15.54 | 15.58 | 7,035,107 | -0.12(-0.77%) |
Aug 11, 2017 | 15.77 | 15.89 | 15.70 | 15.70 | 6,765,893 | -0.11(-0.69%) |
Aug 10, 2017 | 15.92 | 16.07 | 15.79 | 15.81 | 4,642,821 | -0.11(-0.69%) |
Aug 09, 2017 | 15.83 | 15.99 | 15.81 | 15.92 | 5,734,926 | +0.08(+0.54%) |
Aug 08, 2017 | 16.07 | 16.21 | 15.76 | 15.83 | 7,577,270 | -0.30(-1.84%) |
Aug 07, 2017 | 16.19 | 16.19 | 16.04 | 16.13 | 5,083,520 | +0.02(+0.11%) |
Aug 04, 2017 | 16.22 | 16.22 | 16.06 | 16.11 | 4,850,072 | -0.16(-0.97%) |
Aug 03, 2017 | 16.50 | 16.50 | 16.17 | 16.27 | 5,407,457 | -0.24(-1.47%) |
Aug 02, 2017 | 16.48 | 16.58 | 16.39 | 16.51 | 11,307,610 | +0.03(+0.18%) |
Aug 01, 2017 | 16.56 | 16.67 | 16.42 | 16.48 | 5,295,089 | -0.01(-0.04%) |
Jul 31, 2017 | 16.45 | 16.50 | 16.33 | 16.49 | 3,902,705 | +0.06(+0.37%) |
Jul 28, 2017 | 16.44 | 16.60 | 16.42 | 16.43 | 5,488,814 | -0.05(-0.33%) |
Jul 27, 2017 | 16.49 | 16.58 | 16.34 | 16.48 | 6,398,246 | +0.01(+0.04%) |
Jul 26, 2017 | 16.58 | 16.58 | 16.44 | 16.48 | 5,888,977 | +0.01(+0.07%) |
Jul 25, 2017 | 16.47 | 16.53 | 16.39 | 16.47 | 6,726,792 | +0.10(+0.62%) |
Jul 24, 2017 | 16.31 | 16.43 | 16.25 | 16.36 | 4,865,804 | +0.05(+0.33%) |
Jul 21, 2017 | 16.54 | 16.57 | 16.27 | 16.31 | 6,135,148 | -0.21(-1.30%) |
Jul 20, 2017 | 16.67 | 16.45 | 16.52 | 4,591,482 | -0.03(-0.18%) | |
Jul 19, 2017 | 16.54 | 16.65 | 16.48 | 16.55 | 8,050,862 | +0.05(+0.29%) |
Jul 18, 2017 | 16.56 | 16.58 | 16.47 | 16.51 | 6,202,588 | +0.00(+0.00%) |
Jul 17, 2017 | 16.56 | 16.58 | 16.46 | 16.51 | 7,021,197 | -0.04(-0.22%) |
Jul 14, 2017 | 16.32 | 16.56 | 16.30 | 16.54 | 5,796,629 | +0.26(+1.58%) |
Jul 13, 2017 | 16.36 | 16.36 | 16.23 | 16.29 | 4,847,482 | -0.02(-0.11%) |
Jul 12, 2017 | 16.24 | 16.38 | 16.22 | 16.30 | 4,315,642 | +0.16(+0.96%) |
Jul 11, 2017 | 16.26 | 16.26 | 16.12 | 16.15 | 6,356,257 | -0.07(-0.44%) |
Jul 10, 2017 | 16.26 | 16.29 | 16.12 | 16.22 | 6,560,958 | -0.04(-0.26%) |
Jul 07, 2017 | 15.99 | 16.27 | 15.95 | 16.26 | 5,628,259 | +0.20(+1.26%) |
Jul 06, 2017 | 16.15 | 16.19 | 15.93 | 16.06 | 7,076,794 | -0.06(-0.37%) |
Jul 05, 2017 | 16.30 | 16.32 | 16.07 | 16.12 | 10,297,961 | -0.16(-0.99%) |
Jul 03, 2017 | 16.27 | 16.37 | 16.23 | 16.28 | 3,574,056 | +0.11(+0.70%) |
Jun 30, 2017 | 16.10 | 16.25 | 16.08 | 16.17 | 8,048,389 | +0.14(+0.89%) |
Jun 29, 2017 | 16.06 | 16.24 | 15.97 | 16.02 | 7,218,370 | -0.02(-0.15%) |
Jun 28, 2017 | 15.87 | 16.08 | 15.83 | 16.05 | 5,310,698 | +0.25(+1.59%) |
Jun 27, 2017 | 15.84 | 16.08 | 15.77 | 15.80 | 7,947,044 | -0.05(-0.30%) |
Jun 26, 2017 | 15.81 | 15.92 | 15.72 | 15.84 | 8,175,532 | +0.14(+0.91%) |
Jun 23, 2017 | 15.54 | 15.73 | 15.54 | 15.70 | 5,974,542 | +0.18(+1.15%) |
Jun 22, 2017 | 15.55 | 15.71 | 15.50 | 15.52 | 7,793,093 | -0.01(-0.04%) |
Jun 21, 2017 | 15.55 | 15.65 | 15.43 | 15.53 | 7,021,911 | -0.06(-0.38%) |
Jun 20, 2017 | 15.73 | 15.75 | 15.39 | 15.59 | 12,743,887 | -0.29(-1.84%) |
Jun 19, 2017 | 16.03 | 16.10 | 15.80 | 15.88 | 5,876,362 | -0.13(-0.82%) |
Jun 16, 2017 | 16.02 | 16.10 | 15.86 | 16.01 | 9,457,313 | +0.07(+0.45%) |
Jun 15, 2017 | 15.78 | 15.98 | 15.74 | 15.94 | 9,679,234 | +0.14(+0.87%) |
Jun 14, 2017 | 15.96 | 15.96 | 15.70 | 15.80 | 9,127,201 | -0.13(-0.82%) |
Jun 13, 2017 | 16.06 | 16.10 | 15.88 | 15.93 | 8,077,532 | -0.08(-0.49%) |
Jun 12, 2017 | 16.21 | 16.31 | 16.00 | 16.01 | 6,717,365 | -0.15(-0.92%) |
Jun 09, 2017 | 16.13 | 16.27 | 16.08 | 16.16 | 4,280,853 | +0.03(+0.18%) |
Jun 08, 2017 | 16.05 | 16.26 | 16.01 | 16.13 | 7,431,658 | +0.01(+0.07%) |
Jun 07, 2017 | 16.29 | 16.49 | 16.08 | 16.12 | 13,068,523 | -0.17(-1.06%) |
Jun 06, 2017 | 15.98 | 16.33 | 15.97 | 16.29 | 10,032,234 | +0.30(+1.90%) |
Jun 05, 2017 | 15.98 | 16.12 | 15.95 | 15.99 | 8,869,314 | +0.01(+0.04%) |
Jun 02, 2017 | 15.91 | 16.08 | 15.86 | 15.98 | 5,363,638 | +0.04(+0.22%) |
Jun 01, 2017 | 16.06 | 16.13 | 15.91 | 15.95 | 4,070,529 | -0.06(-0.37%) |
May 31, 2017 | 15.94 | 16.02 | 15.87 | 16.01 | 7,229,194 | +0.01(+0.04%) |
May 30, 2017 | 15.97 | 16.05 | 15.88 | 16.00 | 7,088,556 | -0.05(-0.33%) |
May 26, 2017 | 16.16 | 16.16 | 16.02 | 16.05 | 8,401,058 | -0.10(-0.63%) |
May 25, 2017 | 16.33 | 16.48 | 16.04 | 16.15 | 10,086,653 | -0.19(-1.17%) |
May 24, 2017 | 16.42 | 16.45 | 16.32 | 16.35 | 6,054,573 | -0.07(-0.44%) |
May 23, 2017 | 16.33 | 16.50 | 16.30 | 16.42 | 4,741,479 | +0.10(+0.62%) |
May 22, 2017 | 16.26 | 16.32 | 16.15 | 16.32 | 4,540,363 | +0.13(+0.81%) |
May 19, 2017 | 16.00 | 16.28 | 15.89 | 16.18 | 5,551,934 | +0.36(+2.26%) |
May 18, 2017 | 15.67 | 15.86 | 15.59 | 15.83 | 18,412,452 | +0.09(+0.57%) |
May 17, 2017 | 15.99 | 16.07 | 15.71 | 15.74 | 6,175,131 | -0.35(-2.15%) |
May 16, 2017 | 16.23 | 16.24 | 16.04 | 16.08 | 5,223,597 | -0.10(-0.63%) |
May 15, 2017 | 16.30 | 16.36 | 16.13 | 16.18 | 6,931,811 | +0.02(+0.11%) |
May 12, 2017 | 16.07 | 16.20 | 16.03 | 16.17 | 4,132,841 | +0.11(+0.71%) |
May 11, 2017 | 16.20 | 16.20 | 16.04 | 16.05 | 8,375,560 | -0.07(-0.41%) |
May 10, 2017 | 16.03 | 16.23 | 16.03 | 16.12 | 17,235,912 | +0.13(+0.82%) |
May 09, 2017 | 16.17 | 16.24 | 15.92 | 15.99 | 13,963,674 | -0.17(-1.03%) |
May 08, 2017 | 16.11 | 16.18 | 15.97 | 16.15 | 5,014,469 | +0.08(+0.52%) |
May 05, 2017 | 15.83 | 16.12 | 15.74 | 16.07 | 10,895,455 | +0.31(+1.97%) |
May 04, 2017 | 16.12 | 16.17 | 15.63 | 15.76 | 11,183,831 | -0.39(-2.44%) |
May 03, 2017 | 16.23 | 16.29 | 16.13 | 16.15 | 5,975,274 | -0.10(-0.59%) |
May 02, 2017 | 16.59 | 16.70 | 16.21 | 16.25 | 11,087,893 | -0.14(-0.84%) |
May 01, 2017 | 16.35 | 16.40 | 16.16 | 16.39 | 6,331,697 | +0.08(+0.48%) |
Apr 28, 2017 | 16.31 | 16.38 | 16.22 | 16.31 | 4,772,747 | +0.11(+0.70%) |
Apr 27, 2017 | 16.27 | 16.31 | 16.07 | 16.20 | 7,182,896 | -0.10(-0.62%) |
Apr 26, 2017 | 16.42 | 16.44 | 16.29 | 16.30 | 5,335,869 | -0.14(-0.85%) |
Apr 25, 2017 | 16.40 | 16.46 | 16.34 | 16.44 | 17,938,706 | +0.06(+0.36%) |
Apr 24, 2017 | 16.41 | 16.48 | 16.29 | 16.38 | 10,766,794 | +0.10(+0.61%) |
Apr 21, 2017 | 16.30 | 16.32 | 16.14 | 16.28 | 5,480,832 | +0.02(+0.11%) |
Apr 20, 2017 | 16.34 | 16.40 | 16.25 | 16.26 | 4,549,907 | -0.02(-0.11%) |
Apr 19, 2017 | 16.44 | 16.47 | 16.20 | 16.28 | 5,791,667 | -0.17(-1.04%) |
Apr 18, 2017 | 16.31 | 16.53 | 16.27 | 16.45 | 6,515,321 | +0.13(+0.79%) |
Apr 17, 2017 | 16.26 | 16.34 | 16.23 | 16.32 | 4,622,426 | +0.06(+0.40%) |
Apr 13, 2017 | 16.41 | 16.45 | 16.24 | 16.26 | 5,526,628 | -0.14(-0.86%) |
Apr 12, 2017 | 16.56 | 16.58 | 16.34 | 16.40 | 5,462,015 | -0.02(-0.11%) |
Apr 11, 2017 | 16.50 | 16.62 | 16.35 | 16.41 | 7,817,221 | -0.06(-0.39%) |
Apr 10, 2017 | 16.41 | 16.53 | 16.38 | 16.48 | 3,843,268 | +0.09(+0.57%) |
Apr 07, 2017 | 16.41 | 16.44 | 16.27 | 16.39 | 4,666,621 | +0.02(+0.11%) |
Apr 06, 2017 | 16.17 | 16.42 | 16.17 | 16.37 | 6,196,571 | +0.19(+1.20%) |
Apr 05, 2017 | 16.39 | 16.49 | 16.13 | 16.17 | 6,460,791 | -0.11(-0.65%) |
Apr 04, 2017 | 16.26 | 16.32 | 16.16 | 16.28 | 3,233,841 | +0.06(+0.40%) |
Apr 03, 2017 | 16.31 | 16.38 | 16.02 | 16.21 | 4,241,783 | -0.02(-0.14%) |
Mar 31, 2017 | 15.99 | 16.36 | 15.97 | 16.24 | 7,106,862 | +0.21(+1.28%) |
Mar 30, 2017 | 16.04 | 16.13 | 15.94 | 16.03 | 8,909,822 | +0.02(+0.15%) |
Mar 29, 2017 | 15.95 | 16.10 | 15.86 | 16.01 | 4,208,462 | +0.12(+0.78%) |
Mar 28, 2017 | 15.86 | 15.96 | 15.83 | 15.89 | 5,290,045 | +0.05(+0.30%) |
Mar 27, 2017 | 15.82 | 15.88 | 15.78 | 15.84 | 3,897,129 | -0.08(-0.52%) |
Mar 24, 2017 | 15.99 | 16.03 | 15.89 | 15.92 | 6,843,702 | +0.01(+0.04%) |
Mar 23, 2017 | 15.94 | 16.10 | 15.89 | 15.91 | 8,618,051 | -0.05(-0.29%) |
Mar 22, 2017 | 15.90 | 15.99 | 15.83 | 15.96 | 4,674,507 | -0.04(-0.26%) |
Mar 21, 2017 | 16.13 | 16.16 | 15.87 | 16.00 | 6,221,795 | -0.11(-0.69%) |
Mar 20, 2017 | 15.93 | 16.14 | 15.86 | 16.11 | 4,875,452 | +0.12(+0.77%) |
Mar 17, 2017 | 16.10 | 16.14 | 15.93 | 15.99 | 6,327,555 | -0.11(-0.69%) |
Mar 16, 2017 | 16.16 | 16.17 | 16.00 | 16.10 | 5,726,128 | -0.02(-0.11%) |
Mar 15, 2017 | 16.10 | 16.24 | 16.01 | 16.12 | 10,460,728 | +0.09(+0.59%) |
Mar 14, 2017 | 16.09 | 16.17 | 15.81 | 16.03 | 6,313,129 | -0.16(-1.02%) |
Mar 13, 2017 | 16.19 | 16.31 | 16.17 | 16.19 | 7,958,141 | -0.03(-0.18%) |
Mar 10, 2017 | 16.34 | 16.36 | 16.11 | 16.22 | 5,938,866 | -0.01(-0.07%) |
Mar 09, 2017 | 16.16 | 16.24 | 15.81 | 16.23 | 8,979,910 | -0.07(-0.43%) |
Mar 08, 2017 | 16.47 | 16.54 | 16.27 | 16.30 | 4,221,643 | -0.25(-1.53%) |
Mar 07, 2017 | 16.53 | 16.64 | 16.44 | 16.56 | 4,128,013 | -0.01(-0.07%) |
Mar 06, 2017 | 16.49 | 16.60 | 16.35 | 16.57 | 4,638,388 | +0.02(+0.11%) |
Mar 03, 2017 | 16.57 | 16.61 | 16.51 | 16.55 | 3,885,817 | -0.05(-0.32%) |
Mar 02, 2017 | 16.59 | 16.64 | 16.50 | 16.60 | 4,148,238 | -0.04(-0.25%) |
Mar 01, 2017 | 16.61 | 16.76 | 16.56 | 16.64 | 7,558,071 | +0.16(+0.96%) |
Feb 28, 2017 | 16.29 | 16.56 | 16.24 | 16.49 | 5,338,814 | +0.15(+0.90%) |
Feb 27, 2017 | 16.39 | 16.44 | 16.30 | 16.34 | 4,761,577 | -0.09(-0.54%) |
Feb 24, 2017 | 16.61 | 16.61 | 16.29 | 16.43 | 6,882,742 | -0.26(-1.55%) |
Feb 23, 2017 | 16.86 | 16.89 | 16.58 | 16.69 | 5,997,221 | -0.08(-0.49%) |
Feb 22, 2017 | 16.83 | 16.86 | 16.64 | 16.77 | 5,613,999 | -0.15(-0.90%) |
Feb 21, 2017 | 17.04 | 17.06 | 16.85 | 16.92 | 5,718,214 | -0.05(-0.31%) |
Feb 17, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 17.06 | 17.11 | 16.94 | 16.98 | 6,124,426 | -0.04(-0.24%) |
Feb 15, 2017 | 16.91 | 17.06 | 16.91 | 17.02 | 6,386,573 | +0.02(+0.14%) |
Feb 14, 2017 | 16.89 | 17.03 | 16.79 | 17.00 | 12,553,738 | +0.08(+0.49%) |
Feb 13, 2017 | 16.88 | 16.95 | 16.72 | 16.91 | 11,398,542 | +0.04(+0.24%) |
Feb 10, 2017 | 16.82 | 16.93 | 16.71 | 16.87 | 6,079,384 | +0.13(+0.77%) |
Feb 09, 2017 | 16.81 | 16.88 | 16.68 | 16.74 | 7,686,252 | +0.02(+0.14%) |
Feb 08, 2017 | 16.63 | 16.87 | 16.49 | 16.72 | 4,808,993 | +0.02(+0.11%) |
Feb 07, 2017 | 16.95 | 16.97 | 16.67 | 16.70 | 9,421,437 | -0.21(-1.25%) |
Feb 06, 2017 | 16.81 | 16.95 | 16.70 | 16.91 | 7,263,098 | +0.04(+0.24%) |
Feb 03, 2017 | 16.63 | 16.97 | 16.51 | 16.87 | 12,485,441 | +0.31(+1.88%) |
Feb 02, 2017 | 16.54 | 16.63 | 16.36 | 16.56 | 6,876,055 | +0.02(+0.11%) |
Feb 01, 2017 | 16.74 | 16.77 | 16.50 | 16.54 | 6,495,335 | -0.12(-0.71%) |
Jan 31, 2017 | 16.73 | 16.77 | 16.51 | 16.66 | 6,981,682 | -0.07(-0.42%) |
Jan 30, 2017 | 16.81 | 17.00 | 16.60 | 16.73 | 7,398,522 | -0.38(-2.20%) |
Jan 27, 2017 | 17.29 | 17.32 | 16.94 | 17.11 | 9,767,539 | -0.21(-1.22%) |
Jan 26, 2017 | 17.28 | 17.55 | 17.21 | 17.32 | 31,666,568 | +0.24(+1.43%) |
Jan 25, 2017 | 16.71 | 17.15 | 16.59 | 17.08 | 16,776,054 | +0.53(+3.23%) |
Jan 24, 2017 | 16.21 | 16.55 | 16.21 | 16.54 | 7,803,269 | +0.39(+2.44%) |
Jan 23, 2017 | 16.17 | 16.26 | 16.03 | 16.15 | 7,444,927 | -0.01(-0.04%) |
Jan 20, 2017 | 16.17 | 16.33 | 16.04 | 16.15 | 5,884,650 | +0.10(+0.65%) |
Jan 19, 2017 | 16.10 | 16.14 | 15.98 | 16.05 | 6,427,652 | -0.01(-0.04%) |
Jan 18, 2017 | 16.02 | 16.15 | 15.93 | 16.06 | 6,821,554 | -0.01(-0.04%) |
Jan 17, 2017 | 16.02 | 16.11 | 15.96 | 16.06 | 9,633,471 | +0.18(+1.13%) |
Jan 13, 2017 | 15.88 | 15.88 | 15.88 | 0 | +0.05(+0.29%) | |
Jan 12, 2017 | 16.00 | 16.00 | 15.75 | 15.84 | 7,799,538 | -0.02(-0.11%) |
Jan 11, 2017 | 15.74 | 15.89 | 15.66 | 15.85 | 8,514,435 | +0.28(+1.83%) |
Jan 10, 2017 | 16.06 | 16.06 | 15.57 | 15.57 | 9,092,819 | -0.42(-2.61%) |
Jan 09, 2017 | 16.01 | 16.07 | 15.84 | 15.99 | 6,673,434 | -0.05(-0.33%) |
Jan 06, 2017 | 15.97 | 16.17 | 15.91 | 16.04 | 7,551,909 | +0.14(+0.88%) |
Jan 05, 2017 | 15.77 | 15.96 | 15.73 | 15.90 | 6,949,627 | +0.21(+1.33%) |
Jan 04, 2017 | 15.66 | 15.76 | 15.49 | 15.69 | 9,179,694 | +0.08(+0.52%) |
Jan 03, 2017 | 15.89 | 15.97 | 15.60 | 15.61 | 9,770,033 | -0.08(-0.48%) |
Dec 30, 2016 | 15.68 | 15.68 | 15.68 | 0 | +0.10(+0.63%) | |
Dec 29, 2016 | 15.55 | 15.68 | 15.52 | 15.59 | 3,568,613 | +0.01(+0.07%) |
Dec 28, 2016 | 15.60 | 15.71 | 15.56 | 15.57 | 4,154,645 | -0.05(-0.30%) |
Dec 27, 2016 | 15.64 | 15.75 | 15.59 | 15.62 | 4,005,402 | -0.02(-0.11%) |
Dec 23, 2016 | 15.64 | 15.64 | 15.64 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 15.66 | 15.76 | 15.54 | 15.66 | 6,426,885 | +0.03(+0.22%) |
Dec 21, 2016 | 15.21 | 15.65 | 15.21 | 15.62 | 9,603,124 | +0.39(+2.55%) |
Dec 20, 2016 | 15.16 | 15.29 | 15.13 | 15.23 | 8,891,252 | +0.09(+0.61%) |
Dec 19, 2016 | 15.07 | 15.33 | 14.98 | 15.14 | 9,257,310 | +0.07(+0.46%) |
Dec 16, 2016 | 15.00 | 15.28 | 14.97 | 15.07 | 36,229,292 | +0.04(+0.27%) |
Dec 15, 2016 | 14.62 | 15.06 | 14.60 | 15.03 | 13,934,684 | +0.32(+2.21%) |
Dec 14, 2016 | 15.08 | 15.13 | 14.58 | 14.70 | 11,832,309 | -0.48(-3.13%) |
Dec 13, 2016 | 14.95 | 15.20 | 14.92 | 15.18 | 10,495,724 | +0.31(+2.07%) |
Dec 12, 2016 | 15.08 | 15.15 | 14.86 | 14.87 | 6,769,322 | +0.01(+0.08%) |
Dec 09, 2016 | 14.87 | 14.94 | 14.79 | 14.86 | 8,576,992 | -0.01(-0.08%) |
Dec 08, 2016 | 14.79 | 14.92 | 14.71 | 14.87 | 19,555,214 | +0.10(+0.67%) |
Dec 07, 2016 | 14.70 | 14.86 | 14.62 | 14.77 | 7,709,305 | +0.05(+0.35%) |
Dec 06, 2016 | 14.74 | 14.87 | 14.70 | 14.72 | 6,623,022 | -0.10(-0.67%) |
Dec 05, 2016 | 14.83 | 14.95 | 14.75 | 14.82 | 4,292,974 | +0.10(+0.67%) |
Dec 02, 2016 | 14.75 | 14.91 | 14.69 | 14.72 | 6,319,872 | -0.05(-0.31%) |
Dec 01, 2016 | 15.27 | 15.29 | 14.77 | 14.77 | 9,200,597 | -0.27(-1.81%) |
Nov 30, 2016 | 15.21 | 15.34 | 14.94 | 15.04 | 13,918,661 | +0.35(+2.37%) |
Nov 29, 2016 | 14.57 | 14.71 | 14.40 | 14.69 | 11,207,639 | -0.06(-0.43%) |
Nov 28, 2016 | 14.97 | 14.97 | 14.73 | 14.76 | 7,537,621 | -0.19(-1.24%) |
Nov 25, 2016 | 14.90 | 14.97 | 14.82 | 14.94 | 2,091,164 | +0.02(+0.12%) |
Nov 23, 2016 | 14.93 | 14.93 | 14.93 | 0 | +0.04(+0.27%) | |
Nov 22, 2016 | 14.90 | 14.97 | 14.73 | 14.88 | 8,835,587 | +0.02(+0.16%) |
Nov 21, 2016 | 14.90 | 15.06 | 14.70 | 14.86 | 8,836,011 | +0.22(+1.51%) |
Nov 18, 2016 | 14.66 | 14.80 | 14.56 | 14.64 | 5,324,681 | +0.03(+0.20%) |
Nov 17, 2016 | 14.76 | 14.80 | 14.58 | 14.61 | 6,096,832 | +0.00(+0.00%) |
Nov 16, 2016 | 14.86 | 14.88 | 14.58 | 14.61 | 7,527,246 | -0.23(-1.56%) |
Nov 15, 2016 | 14.77 | 14.96 | 14.73 | 14.84 | 7,363,177 | +0.19(+1.31%) |
Nov 14, 2016 | 14.63 | 14.78 | 14.51 | 14.65 | 8,587,844 | +0.00(+0.00%) |
Nov 11, 2016 | 14.88 | 14.90 | 14.50 | 14.65 | 6,326,228 | -0.28(-1.87%) |
Nov 10, 2016 | 14.70 | 15.04 | 14.66 | 14.93 | 8,214,197 | +0.34(+2.35%) |
Nov 09, 2016 | 14.30 | 14.66 | 14.28 | 14.59 | 9,650,035 | +0.22(+1.53%) |
Nov 08, 2016 | 14.28 | 14.58 | 14.27 | 14.37 | 5,552,423 | +0.03(+0.24%) |
Nov 07, 2016 | 14.39 | 14.50 | 14.30 | 14.33 | 6,322,517 | +0.10(+0.73%) |
Nov 04, 2016 | 14.33 | 14.44 | 14.09 | 14.23 | 11,028,946 | -0.23(-1.60%) |
Nov 03, 2016 | 14.43 | 14.60 | 14.38 | 14.46 | 5,643,851 | +0.02(+0.12%) |
Nov 02, 2016 | 14.26 | 14.49 | 13.93 | 14.44 | 20,311,600 | +0.07(+0.48%) |
Nov 01, 2016 | 14.70 | 14.79 | 14.37 | 14.37 | 15,500,656 | -0.27(-1.82%) |
Oct 31, 2016 | 14.75 | 14.82 | 14.56 | 14.64 | 7,196,982 | -0.19(-1.29%) |
Oct 28, 2016 | 15.04 | 15.21 | 14.83 | 14.83 | 6,258,411 | -0.29(-1.92%) |
Oct 27, 2016 | 15.34 | 15.49 | 15.09 | 15.12 | 8,219,694 | -0.23(-1.49%) |
Oct 26, 2016 | 14.92 | 15.36 | 14.88 | 15.35 | 12,198,059 | +0.34(+2.25%) |
Oct 25, 2016 | 15.29 | 15.32 | 15.01 | 15.01 | 37,688,240 | -0.25(-1.65%) |
Oct 24, 2016 | 15.35 | 15.43 | 15.15 | 15.27 | 7,592,022 | -0.02(-0.11%) |
Oct 21, 2016 | 15.43 | 15.43 | 15.23 | 15.28 | 9,057,734 | -0.18(-1.18%) |
Oct 20, 2016 | 15.44 | 15.50 | 15.28 | 15.47 | 6,682,544 | -0.07(-0.44%) |
Oct 19, 2016 | 15.48 | 15.65 | 15.44 | 15.53 | 8,008,197 | +0.09(+0.59%) |
Oct 18, 2016 | 15.35 | 15.52 | 15.27 | 15.44 | 6,043,552 | +0.25(+1.65%) |
Oct 17, 2016 | 15.33 | 15.43 | 15.17 | 15.19 | 5,872,509 | -0.17(-1.12%) |
Oct 14, 2016 | 15.57 | 15.61 | 15.26 | 15.36 | 5,142,160 | -0.17(-1.07%) |
Oct 13, 2016 | 15.41 | 15.55 | 15.31 | 15.53 | 7,283,574 | -0.03(-0.18%) |
Oct 12, 2016 | 15.53 | 15.58 | 15.39 | 15.56 | 7,553,917 | -0.02(-0.15%) |
Oct 11, 2016 | 15.68 | 15.72 | 15.40 | 15.58 | 7,134,201 | -0.10(-0.62%) |
Oct 10, 2016 | 15.43 | 15.72 | 15.43 | 15.68 | 5,012,275 | +0.32(+2.08%) |
Oct 07, 2016 | 15.29 | 15.41 | 15.25 | 15.36 | 7,289,759 | +0.07(+0.45%) |
Oct 06, 2016 | 15.41 | 15.44 | 15.23 | 15.29 | 4,747,030 | -0.08(-0.52%) |
Oct 05, 2016 | 15.40 | 15.49 | 15.34 | 15.37 | 5,331,941 | +0.11(+0.71%) |
Oct 04, 2016 | 15.64 | 15.73 | 15.25 | 15.26 | 6,287,264 | -0.40(-2.55%) |
Oct 03, 2016 | 15.83 | 15.88 | 15.60 | 15.66 | 3,825,642 | -0.13(-0.80%) |
Sep 30, 2016 | 15.79 | 15.82 | 15.60 | 15.79 | 4,607,598 | +0.12(+0.77%) |
Sep 29, 2016 | 15.76 | 15.90 | 15.60 | 15.67 | 7,331,704 | -0.05(-0.29%) |
Sep 28, 2016 | 15.54 | 15.75 | 15.33 | 15.71 | 7,691,828 | +0.33(+2.12%) |
Sep 27, 2016 | 15.37 | 15.52 | 15.27 | 15.39 | 3,729,830 | -0.11(-0.70%) |
Sep 26, 2016 | 15.60 | 15.60 | 15.45 | 15.49 | 6,372,415 | -0.09(-0.59%) |
Sep 23, 2016 | 15.71 | 15.83 | 15.53 | 15.59 | 6,357,049 | -0.22(-1.37%) |
Sep 22, 2016 | 15.71 | 15.84 | 15.67 | 15.80 | 7,610,397 | +0.20(+1.28%) |
Sep 21, 2016 | 15.41 | 15.65 | 15.26 | 15.60 | 9,324,593 | +0.38(+2.48%) |
Sep 20, 2016 | 15.27 | 15.40 | 15.20 | 15.23 | 4,435,653 | -0.05(-0.34%) |
Sep 19, 2016 | 15.11 | 15.47 | 15.07 | 15.28 | 11,967,044 | +0.42(+2.81%) |
Sep 16, 2016 | 14.73 | 14.91 | 14.72 | 14.86 | 13,067,350 | +0.03(+0.19%) |
Sep 15, 2016 | 14.93 | 14.99 | 14.77 | 14.83 | 9,027,080 | -0.05(-0.31%) |
Sep 14, 2016 | 15.05 | 15.25 | 14.85 | 14.88 | 10,290,357 | -0.17(-1.14%) |
Sep 13, 2016 | 15.39 | 15.46 | 15.03 | 15.05 | 11,635,930 | -0.54(-3.48%) |
Sep 12, 2016 | 15.12 | 15.71 | 15.07 | 15.59 | 9,938,654 | +0.27(+1.79%) |
Sep 09, 2016 | 15.52 | 15.67 | 15.30 | 15.32 | 11,231,548 | -0.25(-1.61%) |
Sep 08, 2016 | 15.56 | 15.73 | 15.49 | 15.57 | 9,249,368 | +0.08(+0.52%) |
Sep 07, 2016 | 15.57 | 15.63 | 15.42 | 15.49 | 8,070,976 | -0.03(-0.18%) |
Sep 06, 2016 | 15.43 | 15.55 | 15.35 | 15.52 | 8,998,800 | +0.19(+1.27%) |
Sep 02, 2016 | 15.24 | 15.32 | 15.32 | 15.32 | 5,855,587 | +0.17(+1.13%) |