Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.85 | 16.93 | 16.81 | 16.91 | 6,120,247 | +0.07(+0.40%) |
Sep 28, 2017 | 16.73 | 16.87 | 16.73 | 16.84 | 2,401,737 | -0.03(-0.18%) |
Sep 27, 2017 | 16.82 | 16.89 | 16.81 | 16.88 | 2,258,670 | -0.06(-0.36%) |
Sep 26, 2017 | 16.96 | 16.97 | 16.88 | 16.94 | 2,450,220 | -0.13(-0.75%) |
Sep 25, 2017 | 17.08 | 17.14 | 17.02 | 17.06 | 2,419,150 | -0.05(-0.31%) |
Sep 22, 2017 | 17.14 | 17.20 | 17.10 | 17.12 | 2,547,176 | +0.12(+0.71%) |
Sep 21, 2017 | 17.00 | 17.03 | 16.95 | 17.00 | 2,663,892 | -0.29(-1.66%) |
Sep 20, 2017 | 17.33 | 17.43 | 17.14 | 17.28 | 3,771,671 | -0.04(-0.22%) |
Sep 19, 2017 | 17.28 | 17.33 | 17.24 | 17.32 | 1,464,412 | +0.11(+0.66%) |
Sep 18, 2017 | 17.24 | 17.28 | 17.15 | 17.21 | 3,178,251 | -0.05(-0.31%) |
Sep 15, 2017 | 17.27 | 17.27 | 17.20 | 17.26 | 1,587,156 | -0.05(-0.30%) |
Sep 14, 2017 | 17.21 | 17.32 | 17.20 | 17.31 | 1,888,809 | +0.00(+0.00%) |
Sep 13, 2017 | 17.39 | 17.40 | 17.27 | 17.31 | 2,449,454 | -0.14(-0.82%) |
Sep 12, 2017 | 17.42 | 17.49 | 17.39 | 17.46 | 1,987,570 | +0.11(+0.65%) |
Sep 11, 2017 | 17.27 | 17.36 | 17.27 | 17.34 | 2,267,768 | +0.15(+0.88%) |
Sep 08, 2017 | 17.30 | 17.37 | 17.18 | 17.19 | 1,669,869 | -0.06(-0.35%) |
Sep 07, 2017 | 17.22 | 17.25 | 17.18 | 17.25 | 1,209,283 | +0.10(+0.57%) |
Sep 06, 2017 | 17.06 | 17.20 | 17.05 | 17.15 | 2,433,360 | +0.06(+0.35%) |
Sep 05, 2017 | 17.16 | 17.21 | 17.00 | 17.09 | 2,404,595 | -0.11(-0.61%) |
Sep 01, 2017 | 17.19 | 17.24 | 17.12 | 17.20 | 3,247,846 | +0.13(+0.75%) |
Aug 31, 2017 | 17.00 | 17.10 | 16.98 | 17.07 | 2,333,619 | +0.20(+1.21%) |
Aug 30, 2017 | 16.84 | 16.88 | 16.79 | 16.87 | 3,140,744 | -0.08(-0.49%) |
Aug 29, 2017 | 16.90 | 16.99 | 16.88 | 16.95 | 1,554,247 | -0.12(-0.71%) |
Aug 28, 2017 | 17.08 | 17.08 | 17.00 | 17.07 | 1,350,453 | -0.04(-0.22%) |
Aug 25, 2017 | 17.05 | 17.18 | 17.05 | 17.11 | 2,418,421 | +0.09(+0.53%) |
Aug 24, 2017 | 17.05 | 17.07 | 17.01 | 17.02 | 2,229,171 | -0.03(-0.18%) |
Aug 23, 2017 | 16.95 | 17.06 | 16.94 | 17.05 | 1,433,126 | -0.08(-0.48%) |
Aug 22, 2017 | 17.07 | 17.16 | 17.06 | 17.13 | 1,488,215 | +0.11(+0.62%) |
Aug 21, 2017 | 17.04 | 17.04 | 16.97 | 17.03 | 1,079,422 | -0.02(-0.09%) |
Aug 18, 2017 | 17.01 | 17.11 | 16.97 | 17.04 | 2,560,699 | +0.08(+0.49%) |
Aug 17, 2017 | 17.12 | 17.16 | 16.95 | 16.96 | 1,928,804 | -0.22(-1.27%) |
Aug 16, 2017 | 17.02 | 17.20 | 17.02 | 17.18 | 2,338,353 | +0.38(+2.29%) |
Aug 15, 2017 | 16.81 | 16.81 | 16.74 | 16.79 | 2,089,564 | -0.05(-0.27%) |
Aug 14, 2017 | 16.82 | 16.89 | 16.81 | 16.84 | 1,869,396 | +0.08(+0.45%) |
Aug 11, 2017 | 16.72 | 16.81 | 16.69 | 16.76 | 2,561,409 | +0.05(+0.27%) |
Aug 10, 2017 | 16.92 | 16.92 | 16.72 | 16.72 | 3,327,815 | -0.20(-1.16%) |
Aug 09, 2017 | 16.91 | 16.94 | 16.88 | 16.91 | 2,374,188 | -0.05(-0.27%) |
Aug 08, 2017 | 16.97 | 17.03 | 16.93 | 16.96 | 1,592,815 | -0.08(-0.44%) |
Aug 07, 2017 | 17.00 | 17.05 | 17.00 | 17.03 | 1,295,781 | +0.04(+0.22%) |
Aug 04, 2017 | 16.95 | 17.00 | 16.87 | 17.00 | 2,169,064 | +0.02(+0.09%) |
Aug 03, 2017 | 16.99 | 17.03 | 16.94 | 16.98 | 2,608,211 | -0.14(-0.79%) |
Aug 02, 2017 | 17.06 | 17.13 | 17.05 | 17.12 | 1,626,712 | -0.05(-0.31%) |
Aug 01, 2017 | 17.21 | 17.24 | 17.15 | 17.17 | 2,128,440 | +0.06(+0.35%) |
Jul 31, 2017 | 17.06 | 17.12 | 17.02 | 17.11 | 2,162,059 | +0.06(+0.35%) |
Jul 28, 2017 | 17.00 | 17.07 | 16.98 | 17.05 | 2,198,453 | -0.11(-0.62%) |
Jul 27, 2017 | 17.29 | 17.29 | 17.09 | 17.15 | 2,570,618 | -0.09(-0.52%) |
Jul 26, 2017 | 17.11 | 17.30 | 17.10 | 17.24 | 4,331,127 | +0.18(+1.06%) |
Jul 25, 2017 | 17.08 | 17.11 | 17.05 | 17.06 | 1,779,899 | +0.18(+1.07%) |
Jul 24, 2017 | 16.89 | 16.90 | 16.82 | 16.88 | 2,107,799 | +0.01(+0.04%) |
Jul 21, 2017 | 16.91 | 16.92 | 16.85 | 16.88 | 2,452,150 | -0.24(-1.41%) |
Jul 20, 2017 | 17.10 | 17.15 | 17.05 | 17.12 | 2,385,866 | +0.05(+0.27%) |
Jul 19, 2017 | 17.00 | 17.09 | 16.98 | 17.07 | 2,896,284 | +0.30(+1.80%) |
Jul 18, 2017 | 16.75 | 16.77 | 16.72 | 16.77 | 5,740,783 | +0.05(+0.32%) |
Jul 17, 2017 | 16.78 | 16.82 | 16.71 | 16.72 | 1,793,277 | -0.06(-0.36%) |
Jul 14, 2017 | 16.69 | 16.81 | 16.69 | 16.78 | 2,707,999 | +0.27(+1.64%) |
Jul 13, 2017 | 16.48 | 16.54 | 16.47 | 16.51 | 2,025,622 | +0.17(+1.06%) |
Jul 12, 2017 | 16.26 | 16.33 | 16.26 | 16.33 | 2,543,917 | +0.07(+0.42%) |
Jul 11, 2017 | 16.19 | 16.28 | 16.14 | 16.26 | 1,233,127 | +0.04(+0.23%) |
Jul 10, 2017 | 16.14 | 16.25 | 16.12 | 16.23 | 1,743,850 | +0.04(+0.23%) |
Jul 07, 2017 | 16.14 | 16.20 | 16.11 | 16.19 | 1,535,944 | +0.00(+0.00%) |
Jul 06, 2017 | 16.22 | 16.24 | 16.16 | 16.19 | 2,206,517 | -0.15(-0.92%) |
Jul 05, 2017 | 16.29 | 16.35 | 16.23 | 16.34 | 2,399,740 | +0.08(+0.46%) |
Jul 03, 2017 | 16.19 | 16.33 | 16.19 | 16.26 | 2,078,754 | -0.08(-0.46%) |
Jun 30, 2017 | 16.32 | 16.39 | 16.31 | 16.34 | 3,968,771 | -0.09(-0.55%) |
Jun 29, 2017 | 16.53 | 16.54 | 16.35 | 16.43 | 5,616,500 | +0.03(+0.18%) |
Jun 28, 2017 | 16.31 | 16.45 | 16.31 | 16.40 | 3,490,671 | +0.34(+2.11%) |
Jun 27, 2017 | 16.09 | 16.14 | 16.06 | 16.06 | 2,343,109 | -0.05(-0.33%) |
Jun 26, 2017 | 16.17 | 16.19 | 16.09 | 16.11 | 1,761,962 | +0.02(+0.09%) |
Jun 23, 2017 | 16.05 | 16.11 | 16.03 | 16.10 | 954,129 | +0.11(+0.71%) |
Jun 22, 2017 | 15.97 | 16.01 | 15.94 | 15.99 | 1,212,445 | +0.04(+0.24%) |
Jun 21, 2017 | 15.94 | 15.99 | 15.88 | 15.95 | 2,991,978 | -0.16(-0.98%) |
Jun 20, 2017 | 16.22 | 16.22 | 16.10 | 16.11 | 2,798,391 | -0.30(-1.84%) |
Jun 19, 2017 | 16.36 | 16.43 | 16.36 | 16.41 | 1,837,280 | +0.06(+0.36%) |
Jun 16, 2017 | 16.33 | 16.36 | 16.29 | 16.35 | 3,778,946 | +0.07(+0.45%) |
Jun 15, 2017 | 16.23 | 16.29 | 16.20 | 16.28 | 2,512,960 | -0.13(-0.76%) |
Jun 14, 2017 | 16.56 | 16.57 | 16.35 | 16.40 | 5,254,699 | +0.15(+0.95%) |
Jun 13, 2017 | 16.19 | 16.26 | 16.19 | 16.25 | 5,342,691 | +0.35(+2.18%) |
Jun 12, 2017 | 15.91 | 15.94 | 15.85 | 15.90 | 1,729,241 | -0.01(-0.09%) |
Jun 09, 2017 | 15.86 | 15.97 | 15.84 | 15.91 | 3,843,424 | -0.01(-0.09%) |
Jun 08, 2017 | 15.89 | 15.94 | 15.86 | 15.93 | 1,828,883 | +0.07(+0.46%) |
Jun 07, 2017 | 15.91 | 15.93 | 15.82 | 15.85 | 3,761,066 | +0.00(+0.00%) |
Jun 06, 2017 | 15.80 | 15.85 | 15.79 | 15.85 | 3,014,558 | -0.18(-1.10%) |
Jun 05, 2017 | 15.97 | 16.04 | 15.97 | 16.03 | 4,916,684 | +0.01(+0.05%) |
Jun 02, 2017 | 15.96 | 16.04 | 15.92 | 16.02 | 2,117,105 | +0.20(+1.26%) |
Jun 01, 2017 | 15.76 | 15.85 | 15.74 | 15.83 | 3,320,199 | -0.03(-0.19%) |
May 31, 2017 | 15.92 | 15.94 | 15.84 | 15.85 | 2,063,825 | -0.05(-0.32%) |
May 30, 2017 | 15.85 | 15.93 | 15.84 | 15.91 | 2,090,578 | -0.08(-0.51%) |
May 26, 2017 | 15.99 | 15.99 | 15.94 | 15.99 | 1,999,578 | -0.10(-0.64%) |
May 25, 2017 | 16.12 | 16.18 | 16.09 | 16.09 | 2,538,193 | -0.05(-0.32%) |
May 24, 2017 | 16.09 | 16.16 | 16.05 | 16.14 | 2,430,369 | +0.02(+0.14%) |
May 23, 2017 | 16.14 | 16.18 | 16.11 | 16.12 | 2,583,186 | +0.00(+0.00%) |
May 22, 2017 | 16.11 | 16.14 | 16.08 | 16.12 | 3,082,691 | +0.12(+0.74%) |
May 19, 2017 | 15.91 | 16.03 | 15.91 | 16.00 | 2,875,436 | +0.14(+0.88%) |
May 18, 2017 | 15.80 | 15.89 | 15.78 | 15.86 | 3,628,122 | +0.04(+0.23%) |
May 17, 2017 | 15.94 | 15.96 | 15.80 | 15.83 | 12,259,159 | -0.41(-2.54%) |
May 16, 2017 | 16.24 | 16.26 | 16.22 | 16.24 | 2,729,101 | +0.08(+0.50%) |
May 15, 2017 | 16.14 | 16.18 | 16.13 | 16.16 | 2,153,357 | +0.11(+0.69%) |
May 12, 2017 | 16.04 | 16.07 | 16.00 | 16.05 | 1,905,352 | -0.07(-0.46%) |
May 11, 2017 | 16.07 | 16.13 | 16.03 | 16.12 | 2,264,442 | -0.02(-0.14%) |
May 10, 2017 | 16.13 | 16.19 | 16.12 | 16.14 | 2,674,061 | +0.14(+0.88%) |
May 09, 2017 | 16.02 | 16.05 | 15.96 | 16.00 | 4,543,865 | -0.20(-1.23%) |
May 08, 2017 | 16.22 | 16.23 | 16.17 | 16.20 | 1,900,419 | -0.10(-0.63%) |
May 05, 2017 | 16.14 | 16.30 | 16.12 | 16.30 | 2,666,979 | +0.07(+0.45%) |
May 04, 2017 | 16.19 | 16.24 | 16.16 | 16.23 | 4,088,410 | -0.12(-0.72%) |
May 03, 2017 | 16.38 | 16.42 | 16.32 | 16.35 | 3,234,797 | -0.37(-2.21%) |
May 02, 2017 | 16.72 | 16.73 | 16.67 | 16.72 | 2,157,199 | -0.01(-0.09%) |
May 01, 2017 | 16.73 | 16.78 | 16.73 | 16.73 | 1,530,118 | +0.16(+0.98%) |
Apr 28, 2017 | 16.55 | 16.58 | 16.51 | 16.57 | 4,302,035 | +0.04(+0.27%) |
Apr 27, 2017 | 16.55 | 16.55 | 16.44 | 16.53 | 2,095,350 | -0.01(-0.04%) |
Apr 26, 2017 | 16.55 | 16.61 | 16.53 | 16.53 | 2,184,583 | -0.15(-0.93%) |
Apr 25, 2017 | 16.62 | 16.70 | 16.61 | 16.69 | 2,299,387 | +0.04(+0.22%) |
Apr 24, 2017 | 16.65 | 16.66 | 16.61 | 16.65 | 2,895,400 | +0.18(+1.08%) |
Apr 21, 2017 | 16.45 | 16.49 | 16.43 | 16.47 | 2,043,800 | +0.04(+0.27%) |
Apr 20, 2017 | 16.40 | 16.46 | 16.38 | 16.43 | 3,762,579 | +0.17(+1.04%) |
Apr 19, 2017 | 16.36 | 16.37 | 16.23 | 16.26 | 2,882,573 | -0.16(-0.99%) |
Apr 18, 2017 | 16.42 | 16.44 | 16.35 | 16.42 | 3,716,121 | -0.22(-1.33%) |
Apr 17, 2017 | 16.64 | 16.67 | 16.58 | 16.64 | 2,415,892 | +0.10(+0.58%) |
Apr 13, 2017 | 16.58 | 16.66 | 16.55 | 16.55 | 2,757,245 | -0.04(-0.27%) |
Apr 12, 2017 | 16.60 | 16.61 | 16.50 | 16.59 | 3,423,195 | -0.04(-0.27%) |
Apr 11, 2017 | 16.62 | 16.66 | 16.50 | 16.64 | 2,607,781 | +0.12(+0.71%) |
Apr 10, 2017 | 16.51 | 16.57 | 16.50 | 16.52 | 2,501,941 | +0.06(+0.36%) |
Apr 07, 2017 | 16.44 | 16.51 | 16.41 | 16.46 | 2,780,972 | -0.08(-0.49%) |
Apr 06, 2017 | 16.52 | 16.56 | 16.48 | 16.54 | 1,995,515 | -0.02(-0.13%) |
Apr 05, 2017 | 16.64 | 16.69 | 16.55 | 16.56 | 4,867,175 | -0.02(-0.13%) |
Apr 04, 2017 | 16.51 | 16.59 | 16.48 | 16.59 | 3,340,605 | -0.04(-0.27%) |
Apr 03, 2017 | 16.64 | 16.64 | 16.50 | 16.63 | 4,109,818 | -0.05(-0.31%) |
Mar 31, 2017 | 16.69 | 16.73 | 16.67 | 16.68 | 3,329,069 | -0.13(-0.75%) |
Mar 30, 2017 | 16.82 | 16.90 | 16.81 | 16.81 | 6,169,814 | +0.02(+0.13%) |
Mar 29, 2017 | 16.67 | 16.79 | 16.67 | 16.78 | 4,002,514 | +0.19(+1.16%) |
Mar 28, 2017 | 16.49 | 16.61 | 16.47 | 16.59 | 8,506,734 | +0.24(+1.44%) |
Mar 27, 2017 | 16.33 | 16.39 | 16.26 | 16.36 | 7,877,465 | +0.00(+0.00%) |
Mar 24, 2017 | 16.31 | 16.40 | 16.31 | 16.36 | 3,938,825 | +0.11(+0.68%) |
Mar 23, 2017 | 16.22 | 16.32 | 16.20 | 16.25 | 4,181,303 | -0.06(-0.36%) |
Mar 22, 2017 | 16.22 | 16.32 | 16.18 | 16.30 | 3,275,967 | -0.09(-0.54%) |
Mar 21, 2017 | 16.67 | 16.68 | 16.39 | 16.39 | 5,125,042 | -0.24(-1.43%) |
Mar 20, 2017 | 16.66 | 16.67 | 16.59 | 16.63 | 2,704,859 | +0.04(+0.23%) |
Mar 17, 2017 | 16.61 | 16.67 | 16.57 | 16.59 | 3,059,885 | +0.03(+0.18%) |
Mar 16, 2017 | 16.64 | 16.64 | 16.52 | 16.56 | 3,138,209 | -0.15(-0.88%) |
Mar 15, 2017 | 16.35 | 16.73 | 16.32 | 16.71 | 6,801,826 | +0.50(+3.10%) |
Mar 14, 2017 | 16.18 | 16.22 | 16.15 | 16.21 | 2,515,891 | -0.11(-0.68%) |
Mar 13, 2017 | 16.26 | 16.33 | 16.26 | 16.32 | 1,452,044 | +0.05(+0.32%) |
Mar 10, 2017 | 16.28 | 16.30 | 16.19 | 16.27 | 1,688,098 | +0.14(+0.87%) |
Mar 09, 2017 | 16.18 | 16.19 | 16.07 | 16.13 | 3,120,831 | +0.00(+0.00%) |
Mar 08, 2017 | 16.20 | 16.23 | 16.12 | 16.13 | 2,583,740 | -0.11(-0.68%) |
Mar 07, 2017 | 16.29 | 16.30 | 16.23 | 16.24 | 4,225,287 | +0.07(+0.41%) |
Mar 06, 2017 | 16.19 | 16.22 | 16.14 | 16.17 | 1,557,802 | -0.04(-0.27%) |
Mar 03, 2017 | 16.11 | 16.23 | 16.08 | 16.22 | 2,667,608 | +0.02(+0.14%) |
Mar 02, 2017 | 16.29 | 16.29 | 16.18 | 16.19 | 2,739,405 | -0.18(-1.13%) |
Mar 01, 2017 | 16.26 | 16.42 | 16.24 | 16.38 | 3,909,197 | +0.18(+1.14%) |
Feb 28, 2017 | 16.19 | 16.27 | 16.19 | 16.19 | 2,143,034 | -0.08(-0.50%) |
Feb 27, 2017 | 16.24 | 16.28 | 16.20 | 16.28 | 5,267,830 | -0.01(-0.09%) |
Feb 24, 2017 | 16.27 | 16.35 | 16.24 | 16.29 | 2,667,083 | -0.21(-1.30%) |
Feb 23, 2017 | 16.60 | 16.61 | 16.47 | 16.50 | 1,929,676 | +0.00(+0.00%) |
Feb 22, 2017 | 16.45 | 16.52 | 16.41 | 16.50 | 1,966,250 | +0.03(+0.18%) |
Feb 21, 2017 | 16.33 | 16.47 | 16.33 | 16.47 | 2,354,367 | +0.07(+0.40%) |
Feb 17, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.03(-0.18%) | |
Feb 16, 2017 | 16.49 | 16.51 | 16.42 | 16.44 | 5,568,815 | +0.00(+0.00%) |
Feb 15, 2017 | 16.26 | 16.45 | 16.26 | 16.44 | 6,415,475 | +0.22(+1.36%) |
Feb 14, 2017 | 16.21 | 16.22 | 16.07 | 16.22 | 3,056,480 | +0.01(+0.09%) |
Feb 13, 2017 | 16.17 | 16.24 | 16.17 | 16.20 | 2,139,407 | +0.08(+0.50%) |
Feb 10, 2017 | 16.03 | 16.16 | 16.03 | 16.12 | 2,467,069 | +0.21(+1.35%) |
Feb 09, 2017 | 15.83 | 15.94 | 15.86 | 15.91 | 5,416,997 | +0.08(+0.51%) |
Feb 08, 2017 | 15.81 | 15.85 | 15.80 | 15.83 | 1,869,233 | +0.08(+0.52%) |
Feb 07, 2017 | 15.71 | 15.78 | 15.69 | 15.74 | 2,081,653 | -0.04(-0.23%) |
Feb 06, 2017 | 15.71 | 15.79 | 15.69 | 15.78 | 2,447,929 | -0.15(-0.93%) |
Feb 03, 2017 | 15.94 | 15.97 | 15.88 | 15.93 | 2,758,586 | +0.01(+0.09%) |
Feb 02, 2017 | 15.92 | 15.97 | 15.88 | 15.91 | 2,730,950 | +0.16(+1.03%) |
Feb 01, 2017 | 15.74 | 15.80 | 15.68 | 15.75 | 3,192,291 | +0.08(+0.52%) |
Jan 31, 2017 | 15.63 | 15.70 | 15.60 | 15.67 | 2,686,051 | +0.01(+0.05%) |
Jan 30, 2017 | 15.65 | 15.66 | 15.58 | 15.66 | 1,561,789 | -0.13(-0.79%) |
Jan 27, 2017 | 15.83 | 15.85 | 15.76 | 15.79 | 1,554,624 | +0.04(+0.28%) |
Jan 26, 2017 | 15.77 | 15.80 | 15.72 | 15.74 | 2,841,318 | -0.09(-0.56%) |
Jan 25, 2017 | 15.72 | 15.83 | 15.69 | 15.83 | 3,225,094 | +0.05(+0.33%) |
Jan 24, 2017 | 15.70 | 15.80 | 15.69 | 15.78 | 2,978,033 | +0.12(+0.75%) |
Jan 23, 2017 | 15.60 | 15.66 | 15.55 | 15.66 | 3,103,030 | -0.04(-0.28%) |
Jan 20, 2017 | 15.68 | 15.71 | 15.63 | 15.71 | 4,143,122 | +0.00(+0.00%) |
Jan 19, 2017 | 15.74 | 15.75 | 15.67 | 15.71 | 2,700,241 | +0.07(+0.42%) |
Jan 18, 2017 | 15.70 | 15.71 | 15.61 | 15.64 | 2,763,464 | -0.13(-0.84%) |
Jan 17, 2017 | 15.75 | 15.78 | 15.73 | 15.77 | 2,174,334 | -0.04(-0.23%) |
Jan 13, 2017 | 15.81 | 15.81 | 15.81 | 0 | -0.07(-0.42%) | |
Jan 12, 2017 | 15.83 | 15.89 | 15.80 | 15.88 | 4,389,626 | +0.07(+0.42%) |
Jan 11, 2017 | 15.63 | 15.82 | 15.61 | 15.81 | 6,455,176 | +0.16(+1.04%) |
Jan 10, 2017 | 15.60 | 15.69 | 15.60 | 15.65 | 2,729,478 | +0.03(+0.19%) |
Jan 09, 2017 | 15.58 | 15.66 | 15.57 | 15.62 | 2,563,942 | +0.17(+1.10%) |
Jan 06, 2017 | 15.44 | 15.49 | 15.41 | 15.45 | 3,793,014 | -0.08(-0.52%) |
Jan 05, 2017 | 15.42 | 15.53 | 15.39 | 15.53 | 9,560,729 | +0.15(+0.96%) |
Jan 04, 2017 | 15.29 | 15.38 | 15.26 | 15.38 | 2,325,467 | +0.19(+1.26%) |
Jan 03, 2017 | 15.18 | 15.20 | 15.13 | 15.19 | 5,917,897 | +0.27(+1.78%) |
Dec 30, 2016 | 14.93 | 14.93 | 14.93 | 0 | -0.11(-0.74%) | |
Dec 29, 2016 | 15.05 | 15.07 | 15.01 | 15.04 | 1,939,784 | +0.12(+0.79%) |
Dec 28, 2016 | 14.97 | 14.98 | 14.90 | 14.92 | 2,267,340 | +0.06(+0.40%) |
Dec 27, 2016 | 14.86 | 14.91 | 14.84 | 14.86 | 1,478,557 | +0.07(+0.45%) |
Dec 23, 2016 | 14.79 | 14.79 | 14.79 | 0 | -0.11(-0.74%) | |
Dec 22, 2016 | 14.95 | 14.99 | 14.90 | 14.90 | 1,609,024 | +0.01(+0.10%) |
Dec 21, 2016 | 14.93 | 14.95 | 14.88 | 14.89 | 1,555,498 | -0.01(-0.05%) |
Dec 20, 2016 | 14.83 | 14.91 | 14.83 | 14.90 | 2,976,340 | +0.14(+0.97%) |
Dec 19, 2016 | 14.81 | 14.82 | 14.74 | 14.75 | 1,560,221 | -0.03(-0.19%) |
Dec 16, 2016 | 14.82 | 14.86 | 14.74 | 14.78 | 3,355,463 | -0.15(-1.01%) |
Dec 15, 2016 | 14.93 | 14.97 | 14.90 | 14.93 | 10,021,523 | -0.10(-0.67%) |
Dec 14, 2016 | 15.33 | 15.36 | 15.01 | 15.03 | 4,596,883 | -0.29(-1.88%) |
Dec 13, 2016 | 15.31 | 15.36 | 15.28 | 15.32 | 2,205,117 | +0.09(+0.57%) |
Dec 12, 2016 | 15.26 | 15.29 | 15.20 | 15.23 | 1,946,102 | +0.04(+0.24%) |
Dec 09, 2016 | 15.20 | 15.22 | 15.13 | 15.20 | 5,632,009 | +0.04(+0.24%) |
Dec 08, 2016 | 15.13 | 15.20 | 15.09 | 15.16 | 2,202,332 | +0.04(+0.29%) |
Dec 07, 2016 | 14.97 | 15.14 | 14.95 | 15.12 | 2,557,906 | +0.21(+1.40%) |
Dec 06, 2016 | 14.83 | 14.91 | 14.81 | 14.91 | 4,692,128 | +0.01(+0.10%) |
Dec 05, 2016 | 14.82 | 14.92 | 14.79 | 14.90 | 4,173,006 | +0.03(+0.19%) |
Dec 02, 2016 | 14.82 | 14.88 | 14.80 | 14.87 | 2,307,651 | +0.02(+0.14%) |
Dec 01, 2016 | 14.82 | 14.91 | 14.78 | 14.85 | 3,883,996 | +0.16(+1.08%) |
Nov 30, 2016 | 14.85 | 14.85 | 14.69 | 14.69 | 3,439,731 | -0.24(-1.64%) |
Nov 29, 2016 | 14.82 | 14.95 | 14.80 | 14.93 | 1,693,687 | +0.02(+0.14%) |
Nov 28, 2016 | 14.89 | 14.95 | 14.89 | 14.91 | 1,568,931 | -0.06(-0.38%) |
Nov 25, 2016 | 15.00 | 15.03 | 14.95 | 14.97 | 1,352,589 | +0.16(+1.07%) |
Nov 23, 2016 | 14.81 | 14.81 | 14.81 | 0 | +0.14(+0.93%) | |
Nov 22, 2016 | 14.64 | 14.68 | 14.59 | 14.67 | 2,146,358 | +0.16(+1.09%) |
Nov 21, 2016 | 14.43 | 14.52 | 14.41 | 14.52 | 1,218,725 | +0.12(+0.85%) |
Nov 18, 2016 | 14.46 | 14.49 | 14.36 | 14.39 | 2,455,879 | -0.12(-0.84%) |
Nov 17, 2016 | 14.57 | 14.63 | 14.47 | 14.52 | 3,046,495 | +0.03(+0.20%) |
Nov 16, 2016 | 14.50 | 14.53 | 14.47 | 14.49 | 2,620,812 | -0.29(-1.95%) |
Nov 15, 2016 | 14.63 | 14.77 | 14.61 | 14.77 | 3,828,876 | +0.06(+0.39%) |
Nov 14, 2016 | 14.69 | 14.72 | 14.62 | 14.72 | 2,544,658 | +0.04(+0.24%) |
Nov 11, 2016 | 14.74 | 14.75 | 14.58 | 14.68 | 3,773,857 | -0.04(-0.29%) |
Nov 10, 2016 | 14.77 | 14.82 | 14.62 | 14.72 | 4,935,479 | -0.03(-0.19%) |
Nov 09, 2016 | 14.67 | 14.85 | 14.64 | 14.75 | 5,488,471 | -0.11(-0.73%) |
Nov 08, 2016 | 14.69 | 14.88 | 14.62 | 14.86 | 2,460,367 | +0.14(+0.98%) |
Nov 07, 2016 | 14.70 | 14.73 | 14.67 | 14.72 | 5,494,627 | +0.42(+2.91%) |
Nov 04, 2016 | 14.34 | 14.38 | 14.29 | 14.30 | 2,919,645 | -0.12(-0.80%) |
Nov 03, 2016 | 14.43 | 14.50 | 14.41 | 14.41 | 2,541,678 | +0.05(+0.35%) |
Nov 02, 2016 | 14.44 | 14.49 | 14.36 | 14.36 | 7,022,051 | -0.15(-1.04%) |
Nov 01, 2016 | 14.67 | 14.67 | 14.46 | 14.52 | 3,157,827 | -0.06(-0.39%) |
Oct 31, 2016 | 14.54 | 14.62 | 14.53 | 14.57 | 2,266,804 | +0.09(+0.60%) |
Oct 28, 2016 | 14.46 | 14.55 | 14.43 | 14.49 | 2,037,180 | -0.07(-0.49%) |
Oct 27, 2016 | 14.67 | 14.67 | 14.54 | 14.56 | 2,998,786 | -0.25(-1.70%) |
Oct 26, 2016 | 14.82 | 14.90 | 14.78 | 14.81 | 1,784,138 | -0.18(-1.20%) |
Oct 25, 2016 | 14.95 | 15.03 | 14.95 | 14.99 | 1,483,540 | +0.12(+0.82%) |
Oct 24, 2016 | 14.91 | 14.92 | 14.82 | 14.87 | 1,093,634 | -0.03(-0.19%) |
Oct 21, 2016 | 14.83 | 14.90 | 14.80 | 14.90 | 1,255,304 | -0.09(-0.58%) |
Oct 20, 2016 | 15.03 | 15.05 | 14.92 | 14.98 | 3,693,081 | -0.15(-1.00%) |
Oct 19, 2016 | 15.04 | 15.18 | 15.03 | 15.13 | 1,980,838 | +0.11(+0.77%) |
Oct 18, 2016 | 15.08 | 15.08 | 14.99 | 15.02 | 1,884,389 | +0.19(+1.26%) |
Oct 17, 2016 | 14.82 | 14.86 | 14.78 | 14.83 | 1,564,825 | -0.04(-0.29%) |
Oct 14, 2016 | 15.00 | 15.04 | 14.87 | 14.87 | 2,908,807 | +0.02(+0.15%) |
Oct 13, 2016 | 14.75 | 14.89 | 14.69 | 14.85 | 3,516,488 | -0.04(-0.29%) |
Oct 12, 2016 | 14.87 | 14.96 | 14.85 | 14.90 | 2,360,493 | +0.10(+0.68%) |
Oct 11, 2016 | 14.96 | 14.98 | 14.77 | 14.80 | 3,425,652 | -0.29(-1.91%) |
Oct 10, 2016 | 15.05 | 15.15 | 15.05 | 15.08 | 1,427,008 | +0.12(+0.77%) |
Oct 07, 2016 | 15.05 | 15.05 | 14.83 | 14.97 | 2,506,692 | -0.06(-0.38%) |
Oct 06, 2016 | 14.98 | 15.03 | 14.92 | 15.03 | 1,907,883 | +0.01(+0.05%) |
Oct 05, 2016 | 14.97 | 15.04 | 14.92 | 15.02 | 2,026,684 | +0.09(+0.58%) |
Oct 04, 2016 | 15.06 | 15.11 | 14.88 | 14.93 | 3,414,565 | -0.11(-0.76%) |