Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.46 | 16.74 | 16.39 | 16.57 | 3,268,139 | -0.16(-0.96%) |
Sep 28, 2017 | 16.68 | 16.79 | 16.60 | 16.73 | 2,773,058 | +0.03(+0.18%) |
Sep 27, 2017 | 16.90 | 16.95 | 16.64 | 16.70 | 4,858,726 | -0.05(-0.30%) |
Sep 26, 2017 | 16.61 | 16.91 | 16.54 | 16.75 | 6,799,190 | +0.17(+1.03%) |
Sep 25, 2017 | 16.57 | 16.61 | 16.42 | 16.58 | 2,921,353 | -0.08(-0.48%) |
Sep 22, 2017 | 16.75 | 16.76 | 16.56 | 16.66 | 1,293,333 | -0.09(-0.54%) |
Sep 21, 2017 | 16.70 | 16.84 | 16.68 | 16.75 | 2,643,004 | +0.00(+0.00%) |
Sep 20, 2017 | 16.88 | 16.89 | 16.61 | 16.75 | 4,795,227 | -0.12(-0.71%) |
Sep 19, 2017 | 16.78 | 16.88 | 16.69 | 16.87 | 4,532,501 | +0.13(+0.78%) |
Sep 18, 2017 | 16.74 | 16.82 | 16.69 | 16.74 | 2,380,974 | +0.05(+0.30%) |
Sep 15, 2017 | 16.60 | 16.71 | 16.53 | 16.69 | 2,101,526 | +0.11(+0.66%) |
Sep 14, 2017 | 16.61 | 16.64 | 16.50 | 16.58 | 2,447,163 | -0.02(-0.12%) |
Sep 13, 2017 | 16.78 | 16.79 | 16.54 | 16.60 | 2,885,893 | -0.25(-1.48%) |
Sep 12, 2017 | 16.74 | 16.89 | 16.73 | 16.85 | 2,978,969 | +0.19(+1.14%) |
Sep 11, 2017 | 16.40 | 16.69 | 16.33 | 16.66 | 2,597,118 | +0.37(+2.27%) |
Sep 08, 2017 | 16.15 | 16.36 | 16.09 | 16.29 | 1,983,547 | +0.10(+0.62%) |
Sep 07, 2017 | 16.27 | 16.42 | 16.17 | 16.19 | 2,186,133 | -0.05(-0.31%) |
Sep 06, 2017 | 16.44 | 16.46 | 16.17 | 16.24 | 3,748,031 | -0.16(-0.98%) |
Sep 05, 2017 | 16.52 | 16.60 | 16.22 | 16.40 | 2,093,059 | -0.14(-0.85%) |
Sep 01, 2017 | 16.31 | 16.55 | 16.31 | 16.54 | 1,922,192 | +0.27(+1.66%) |
Aug 31, 2017 | 16.29 | 16.41 | 16.24 | 16.27 | 3,646,303 | +0.02(+0.12%) |
Aug 30, 2017 | 15.99 | 16.31 | 15.98 | 16.25 | 2,013,394 | +0.28(+1.75%) |
Aug 29, 2017 | 15.76 | 16.04 | 15.72 | 15.97 | 1,653,573 | +0.10(+0.63%) |
Aug 28, 2017 | 15.79 | 15.88 | 15.79 | 15.87 | 1,509,753 | +0.15(+0.99%) |
Aug 25, 2017 | 15.85 | 15.95 | 15.71 | 15.71 | 1,880,108 | -0.13(-0.85%) |
Aug 24, 2017 | 15.70 | 15.93 | 15.68 | 15.85 | 2,533,301 | +0.22(+1.41%) |
Aug 23, 2017 | 15.64 | 15.74 | 15.56 | 15.63 | 2,104,123 | -0.08(-0.51%) |
Aug 22, 2017 | 15.58 | 15.74 | 15.54 | 15.71 | 2,189,001 | +0.18(+1.16%) |
Aug 21, 2017 | 15.57 | 15.68 | 15.52 | 15.53 | 2,808,605 | +0.01(+0.06%) |
Aug 18, 2017 | 15.76 | 15.84 | 15.49 | 15.52 | 2,908,331 | -0.29(-1.83%) |
Aug 17, 2017 | 16.02 | 16.07 | 15.80 | 15.81 | 5,614,947 | -0.27(-1.68%) |
Aug 16, 2017 | 15.91 | 16.21 | 15.82 | 16.08 | 4,993,920 | +0.27(+1.71%) |
Aug 15, 2017 | 15.99 | 16.00 | 15.79 | 15.81 | 2,023,289 | -0.03(-0.19%) |
Aug 14, 2017 | 15.78 | 15.87 | 15.68 | 15.84 | 2,968,381 | +0.15(+0.96%) |
Aug 11, 2017 | 15.73 | 15.76 | 15.62 | 15.69 | 2,785,125 | -0.06(-0.38%) |
Aug 10, 2017 | 15.90 | 16.00 | 15.72 | 15.75 | 5,864,409 | -0.21(-1.32%) |
Aug 09, 2017 | 15.87 | 16.03 | 15.85 | 15.96 | 2,204,880 | -0.03(-0.19%) |
Aug 08, 2017 | 16.17 | 16.22 | 15.93 | 15.99 | 6,580,112 | -0.15(-0.93%) |
Aug 07, 2017 | 16.07 | 16.25 | 16.03 | 16.14 | 1,841,597 | +0.11(+0.69%) |
Aug 04, 2017 | 16.10 | 15.89 | 16.03 | 2,537,848 | +0.08(+0.50%) | |
Aug 03, 2017 | 16.15 | 16.20 | 15.91 | 15.95 | 2,521,903 | -0.21(-1.30%) |
Aug 02, 2017 | 16.34 | 16.41 | 16.08 | 16.16 | 3,002,936 | -0.13(-0.80%) |
Aug 01, 2017 | 16.01 | 16.34 | 15.97 | 16.29 | 4,615,150 | +0.30(+1.88%) |
Jul 31, 2017 | 16.31 | 16.48 | 15.91 | 15.99 | 7,008,135 | -0.30(-1.84%) |
Jul 28, 2017 | 16.75 | 17.00 | 15.79 | 16.29 | 12,106,729 | -0.80(-4.68%) |
Jul 27, 2017 | 17.08 | 17.15 | 16.83 | 17.09 | 5,733,200 | +0.11(+0.65%) |
Jul 26, 2017 | 17.15 | 17.16 | 16.88 | 16.98 | 2,972,738 | -0.07(-0.41%) |
Jul 25, 2017 | 17.11 | 17.18 | 16.82 | 17.05 | 3,988,928 | -0.03(-0.18%) |
Jul 24, 2017 | 17.37 | 17.37 | 16.88 | 17.08 | 5,565,882 | +0.34(+2.03%) |
Jul 21, 2017 | 16.79 | 16.90 | 16.68 | 16.74 | 2,813,427 | -0.07(-0.42%) |
Jul 20, 2017 | 17.05 | 16.74 | 16.81 | 2,121,244 | -0.13(-0.77%) | |
Jul 19, 2017 | 16.86 | 17.07 | 16.73 | 16.94 | 1,795,692 | +0.16(+0.95%) |
Jul 18, 2017 | 16.83 | 16.87 | 16.64 | 16.78 | 2,276,042 | -0.04(-0.24%) |
Jul 17, 2017 | 16.80 | 16.89 | 16.71 | 16.82 | 1,168,116 | +0.01(+0.06%) |
Jul 14, 2017 | 16.60 | 16.85 | 16.60 | 16.81 | 1,512,973 | +0.25(+1.51%) |
Jul 13, 2017 | 16.66 | 16.74 | 16.51 | 16.56 | 2,177,051 | -0.07(-0.42%) |
Jul 12, 2017 | 16.65 | 16.70 | 16.53 | 16.63 | 1,636,873 | +0.10(+0.60%) |
Jul 11, 2017 | 16.44 | 16.68 | 16.40 | 16.53 | 2,242,335 | +0.10(+0.61%) |
Jul 10, 2017 | 16.27 | 16.49 | 16.21 | 16.43 | 1,982,061 | +0.14(+0.86%) |
Jul 07, 2017 | 16.14 | 16.46 | 16.14 | 16.29 | 2,133,836 | +0.20(+1.24%) |
Jul 06, 2017 | 16.08 | 16.18 | 16.03 | 16.09 | 3,381,239 | -0.09(-0.56%) |
Jul 05, 2017 | 16.27 | 16.40 | 15.97 | 16.18 | 4,318,410 | -0.06(-0.37%) |
Jul 03, 2017 | 16.44 | 16.51 | 16.24 | 16.24 | 2,009,282 | -0.07(-0.43%) |
Jun 30, 2017 | 16.42 | 16.44 | 16.07 | 16.31 | 9,017,839 | -0.03(-0.18%) |
Jun 29, 2017 | 16.66 | 16.75 | 16.27 | 16.34 | 5,591,354 | -0.30(-1.80%) |
Jun 28, 2017 | 16.55 | 16.69 | 16.46 | 16.64 | 3,781,397 | +0.18(+1.09%) |
Jun 27, 2017 | 17.01 | 17.01 | 16.44 | 16.46 | 2,528,338 | -0.51(-3.01%) |
Jun 26, 2017 | 17.12 | 17.28 | 16.91 | 16.97 | 2,078,972 | -0.09(-0.53%) |
Jun 23, 2017 | 17.18 | 17.06 | 2,510,357 | +0.19(+1.13%) | ||
Jun 22, 2017 | 16.80 | 16.97 | 16.74 | 16.87 | 2,612,133 | -0.06(-0.35%) |
Jun 21, 2017 | 16.81 | 17.06 | 16.74 | 16.93 | 2,954,876 | +0.22(+1.32%) |
Jun 20, 2017 | 16.83 | 16.93 | 16.70 | 16.71 | 2,295,952 | -0.13(-0.77%) |
Jun 19, 2017 | 16.56 | 16.88 | 16.49 | 16.84 | 3,686,709 | +0.34(+2.06%) |
Jun 16, 2017 | 16.46 | 16.72 | 16.44 | 16.50 | 2,438,123 | -0.14(-0.84%) |
Jun 15, 2017 | 15.93 | 16.69 | 15.92 | 16.64 | 3,229,512 | -0.03(-0.18%) |
Jun 14, 2017 | 16.80 | 16.85 | 16.58 | 16.67 | 2,945,140 | -0.04(-0.24%) |
Jun 13, 2017 | 16.46 | 16.77 | 16.45 | 16.71 | 6,075,057 | -0.01(-0.06%) |
Jun 12, 2017 | 17.15 | 17.21 | 16.55 | 16.72 | 5,099,541 | -0.61(-3.52%) |
Jun 09, 2017 | 17.34 | 17.51 | 17.15 | 17.33 | 4,580,492 | -0.02(-0.12%) |
Jun 08, 2017 | 17.42 | 17.50 | 17.22 | 17.35 | 4,654,100 | +0.09(+0.52%) |
Jun 07, 2017 | 17.47 | 17.57 | 17.18 | 17.26 | 2,529,368 | -0.14(-0.80%) |
Jun 06, 2017 | 17.39 | 17.51 | 17.31 | 17.40 | 2,091,609 | -0.04(-0.23%) |
Jun 05, 2017 | 17.53 | 17.76 | 17.42 | 17.44 | 3,181,696 | -0.18(-1.02%) |
Jun 02, 2017 | 17.60 | 17.68 | 17.50 | 17.62 | 3,757,739 | +0.01(+0.06%) |
Jun 01, 2017 | 17.40 | 17.64 | 17.33 | 17.61 | 3,010,326 | +0.35(+2.03%) |
May 31, 2017 | 17.23 | 17.30 | 16.98 | 17.26 | 4,088,198 | +0.01(+0.06%) |
May 30, 2017 | 16.90 | 17.32 | 16.87 | 17.25 | 3,162,681 | +0.29(+1.71%) |
May 26, 2017 | 17.18 | 17.20 | 16.86 | 16.96 | 3,266,284 | -0.17(-0.99%) |
May 25, 2017 | 17.00 | 17.20 | 16.90 | 17.13 | 3,972,099 | +0.15(+0.88%) |
May 24, 2017 | 16.59 | 17.04 | 16.59 | 16.98 | 5,224,785 | +0.25(+1.49%) |
May 23, 2017 | 16.79 | 16.87 | 16.52 | 16.73 | 3,572,606 | -0.10(-0.59%) |
May 22, 2017 | 16.61 | 16.86 | 16.48 | 16.83 | 4,174,909 | +0.32(+1.94%) |
May 19, 2017 | 16.13 | 16.67 | 16.13 | 16.51 | 7,466,472 | +0.41(+2.55%) |
May 18, 2017 | 16.11 | 16.23 | 15.98 | 16.10 | 5,572,934 | -0.12(-0.74%) |
May 17, 2017 | 16.50 | 16.56 | 16.19 | 16.22 | 6,127,607 | -0.49(-2.93%) |
May 16, 2017 | 16.34 | 16.79 | 16.30 | 16.71 | 6,097,787 | +0.43(+2.64%) |
May 15, 2017 | 16.14 | 16.31 | 15.99 | 16.28 | 5,310,285 | +0.25(+1.56%) |
May 12, 2017 | 16.51 | 16.79 | 16.02 | 16.03 | 7,166,010 | -0.23(-1.41%) |
May 11, 2017 | 15.49 | 16.32 | 15.47 | 16.26 | 10,234,637 | +0.83(+5.38%) |
May 10, 2017 | 15.36 | 15.45 | 15.19 | 15.43 | 3,551,538 | +0.09(+0.59%) |
May 09, 2017 | 15.37 | 15.48 | 15.28 | 15.34 | 4,524,093 | +0.05(+0.33%) |
May 08, 2017 | 15.15 | 15.43 | 15.10 | 15.29 | 3,739,590 | +0.13(+0.86%) |
May 05, 2017 | 15.16 | 15.25 | 14.97 | 15.16 | 5,584,879 | +0.01(+0.07%) |
May 04, 2017 | 15.26 | 15.40 | 15.10 | 15.15 | 3,705,078 | -0.18(-1.17%) |
May 03, 2017 | 15.41 | 15.44 | 15.15 | 15.33 | 3,602,596 | -0.17(-1.10%) |
May 02, 2017 | 15.50 | 15.65 | 15.42 | 15.50 | 3,863,184 | +0.02(+0.13%) |
May 01, 2017 | 15.50 | 15.61 | 15.27 | 15.48 | 3,760,102 | +0.02(+0.13%) |
Apr 28, 2017 | 15.52 | 15.82 | 14.74 | 15.46 | 7,878,001 | -0.56(-3.50%) |
Apr 27, 2017 | 16.08 | 16.19 | 15.96 | 16.02 | 5,915,422 | -0.05(-0.31%) |
Apr 26, 2017 | 16.17 | 16.33 | 16.04 | 16.07 | 3,492,921 | -0.19(-1.17%) |
Apr 25, 2017 | 16.15 | 16.32 | 16.12 | 16.26 | 4,310,187 | +0.16(+0.99%) |
Apr 24, 2017 | 16.15 | 16.16 | 15.98 | 16.10 | 5,268,120 | +0.13(+0.81%) |
Apr 21, 2017 | 15.96 | 16.15 | 15.88 | 15.97 | 3,132,218 | +0.00(+0.00%) |
Apr 20, 2017 | 16.02 | 16.09 | 15.93 | 15.97 | 9,199,840 | -0.03(-0.19%) |
Apr 19, 2017 | 16.05 | 16.12 | 15.98 | 16.00 | 2,132,603 | +0.04(+0.25%) |
Apr 18, 2017 | 15.94 | 16.08 | 15.87 | 15.96 | 3,273,854 | -0.04(-0.25%) |
Apr 17, 2017 | 15.90 | 16.06 | 15.89 | 16.00 | 1,714,637 | +0.07(+0.44%) |
Apr 13, 2017 | 15.94 | 16.11 | 15.87 | 15.93 | 2,134,289 | -0.05(-0.31%) |
Apr 12, 2017 | 16.19 | 16.19 | 15.93 | 15.98 | 2,195,652 | -0.19(-1.18%) |
Apr 11, 2017 | 16.20 | 16.28 | 16.05 | 16.17 | 2,574,425 | -0.05(-0.31%) |
Apr 10, 2017 | 16.37 | 16.48 | 16.18 | 16.22 | 1,749,314 | -0.13(-0.80%) |
Apr 07, 2017 | 16.39 | 16.49 | 16.29 | 16.35 | 1,777,850 | -0.10(-0.61%) |
Apr 06, 2017 | 16.45 | 16.48 | 16.25 | 16.45 | 1,924,955 | +0.04(+0.24%) |
Apr 05, 2017 | 16.78 | 16.84 | 16.37 | 16.41 | 1,978,051 | -0.29(-1.74%) |
Apr 04, 2017 | 16.58 | 16.83 | 16.58 | 16.70 | 1,966,349 | +0.02(+0.12%) |
Apr 03, 2017 | 16.76 | 16.82 | 16.42 | 16.68 | 1,820,400 | -0.12(-0.71%) |
Mar 31, 2017 | 16.70 | 16.88 | 16.69 | 16.80 | 2,094,959 | +0.01(+0.06%) |
Mar 30, 2017 | 16.60 | 16.84 | 16.60 | 16.79 | 1,516,532 | +0.23(+1.39%) |
Mar 29, 2017 | 16.69 | 16.70 | 16.54 | 16.56 | 2,196,695 | -0.06(-0.36%) |
Mar 28, 2017 | 16.56 | 16.68 | 16.50 | 16.62 | 1,767,130 | +0.00(+0.00%) |
Mar 27, 2017 | 16.41 | 16.68 | 16.28 | 16.62 | 2,197,985 | -0.01(-0.06%) |
Mar 24, 2017 | 16.66 | 16.77 | 16.51 | 16.63 | 1,637,546 | -0.01(-0.06%) |
Mar 23, 2017 | 16.61 | 16.80 | 16.54 | 16.64 | 2,403,604 | +0.03(+0.18%) |
Mar 22, 2017 | 16.11 | 16.67 | 16.10 | 16.61 | 3,854,663 | +0.24(+1.47%) |
Mar 21, 2017 | 16.70 | 16.77 | 16.33 | 16.37 | 2,909,319 | -0.34(-2.03%) |
Mar 20, 2017 | 16.92 | 16.94 | 16.64 | 16.71 | 2,585,758 | -0.09(-0.54%) |
Mar 17, 2017 | 16.79 | 16.88 | 16.68 | 16.80 | 2,772,590 | -0.06(-0.36%) |
Mar 16, 2017 | 16.88 | 16.98 | 16.83 | 16.86 | 2,132,035 | -0.02(-0.12%) |
Mar 15, 2017 | 16.85 | 16.95 | 16.75 | 16.88 | 2,059,387 | +0.09(+0.54%) |
Mar 14, 2017 | 16.53 | 16.83 | 16.41 | 16.79 | 2,312,418 | +0.16(+0.96%) |
Mar 13, 2017 | 16.66 | 16.72 | 16.57 | 16.63 | 1,336,194 | -0.03(-0.18%) |
Mar 10, 2017 | 16.55 | 16.68 | 16.52 | 16.66 | 3,527,180 | +0.16(+0.97%) |
Mar 09, 2017 | 16.34 | 16.54 | 16.30 | 16.50 | 2,389,328 | +0.11(+0.67%) |
Mar 08, 2017 | 16.51 | 16.54 | 16.32 | 16.39 | 2,251,080 | -0.11(-0.67%) |
Mar 07, 2017 | 16.30 | 16.62 | 16.16 | 16.50 | 4,127,259 | +0.23(+1.41%) |
Mar 06, 2017 | 16.36 | 16.45 | 16.05 | 16.27 | 3,590,294 | -0.24(-1.45%) |
Mar 03, 2017 | 16.45 | 16.57 | 16.39 | 16.51 | 3,582,317 | +0.00(+0.00%) |
Mar 02, 2017 | 16.66 | 16.74 | 16.37 | 16.51 | 3,274,561 | -0.19(-1.14%) |
Mar 01, 2017 | 16.62 | 16.80 | 16.59 | 16.70 | 3,150,297 | +0.21(+1.27%) |
Feb 28, 2017 | 16.67 | 16.74 | 16.45 | 16.49 | 3,454,578 | -0.22(-1.32%) |
Feb 27, 2017 | 16.74 | 16.79 | 16.64 | 16.71 | 2,170,567 | -0.02(-0.12%) |
Feb 24, 2017 | 16.56 | 16.77 | 16.49 | 16.73 | 2,934,831 | +0.02(+0.12%) |
Feb 23, 2017 | 16.79 | 16.89 | 16.55 | 16.71 | 2,264,393 | -0.05(-0.30%) |
Feb 22, 2017 | 16.77 | 16.79 | 16.62 | 16.76 | 2,470,941 | -0.03(-0.18%) |
Feb 21, 2017 | 16.62 | 16.83 | 16.61 | 16.79 | 4,326,316 | +0.35(+2.13%) |
Feb 17, 2017 | 16.44 | 16.44 | 16.44 | 0 | -0.03(-0.18%) | |
Feb 16, 2017 | 16.63 | 16.68 | 16.32 | 16.47 | 3,095,073 | -0.06(-0.36%) |
Feb 15, 2017 | 16.63 | 16.25 | 16.53 | 7,014,942 | +0.26(+1.60%) | |
Feb 14, 2017 | 16.00 | 16.34 | 15.95 | 16.27 | 5,356,526 | +0.15(+0.93%) |
Feb 13, 2017 | 16.05 | 16.19 | 16.04 | 16.12 | 3,896,498 | +0.12(+0.75%) |
Feb 10, 2017 | 15.84 | 16.10 | 15.75 | 16.00 | 5,487,553 | +0.30(+1.91%) |
Feb 09, 2017 | 15.71 | 15.81 | 15.38 | 15.70 | 4,315,464 | +0.35(+2.28%) |
Feb 08, 2017 | 15.42 | 15.54 | 15.34 | 15.35 | 2,441,034 | -0.09(-0.58%) |
Feb 07, 2017 | 15.54 | 15.55 | 15.37 | 15.44 | 3,113,972 | -0.08(-0.52%) |
Feb 06, 2017 | 15.54 | 15.74 | 15.45 | 15.52 | 3,939,631 | -0.03(-0.19%) |
Feb 03, 2017 | 15.39 | 15.62 | 15.39 | 15.55 | 2,975,769 | +0.09(+0.58%) |
Feb 02, 2017 | 15.48 | 15.57 | 15.33 | 15.46 | 5,548,356 | -0.03(-0.19%) |
Feb 01, 2017 | 15.86 | 15.94 | 15.34 | 15.49 | 6,738,975 | -0.18(-1.15%) |
Jan 31, 2017 | 16.01 | 16.09 | 15.65 | 15.67 | 6,317,480 | -0.31(-1.94%) |
Jan 30, 2017 | 16.00 | 16.16 | 15.74 | 15.98 | 6,321,080 | -0.02(-0.12%) |
Jan 27, 2017 | 15.00 | 16.07 | 14.95 | 16.00 | 12,431,434 | +0.71(+4.64%) |
Jan 26, 2017 | 15.19 | 15.39 | 15.11 | 15.29 | 6,018,459 | +0.16(+1.06%) |
Jan 25, 2017 | 14.96 | 15.30 | 14.94 | 15.13 | 4,345,326 | +0.21(+1.41%) |
Jan 24, 2017 | 14.62 | 14.97 | 14.61 | 14.92 | 4,425,053 | +0.31(+2.12%) |
Jan 23, 2017 | 14.64 | 14.67 | 14.40 | 14.61 | 2,490,003 | +0.01(+0.07%) |
Jan 20, 2017 | 14.66 | 14.79 | 14.54 | 14.60 | 2,523,319 | +0.03(+0.21%) |
Jan 19, 2017 | 14.76 | 14.94 | 14.54 | 14.57 | 2,299,265 | -0.19(-1.29%) |
Jan 18, 2017 | 14.63 | 14.93 | 14.57 | 14.76 | 4,409,560 | +0.18(+1.23%) |
Jan 17, 2017 | 14.68 | 14.81 | 14.54 | 14.58 | 2,348,410 | -0.09(-0.61%) |
Jan 13, 2017 | 14.67 | 14.67 | 14.67 | 0 | +0.24(+1.66%) | |
Jan 12, 2017 | 14.48 | 14.51 | 14.22 | 14.43 | 2,672,223 | -0.06(-0.41%) |
Jan 11, 2017 | 14.64 | 14.64 | 14.48 | 14.49 | 2,723,716 | -0.13(-0.89%) |
Jan 10, 2017 | 14.35 | 14.64 | 14.32 | 14.62 | 2,500,310 | +0.29(+2.02%) |
Jan 09, 2017 | 14.46 | 14.50 | 14.32 | 14.33 | 1,829,248 | -0.10(-0.69%) |
Jan 06, 2017 | 14.42 | 14.46 | 14.35 | 14.43 | 2,284,705 | +0.07(+0.49%) |
Jan 05, 2017 | 14.55 | 14.65 | 14.34 | 14.36 | 3,023,393 | -0.24(-1.64%) |
Jan 04, 2017 | 14.41 | 14.67 | 14.39 | 14.60 | 2,703,134 | +0.20(+1.39%) |
Jan 03, 2017 | 14.43 | 14.59 | 14.31 | 14.40 | 2,224,024 | +0.03(+0.21%) |
Dec 30, 2016 | 14.37 | 14.37 | 14.37 | 0 | -0.03(-0.21%) | |
Dec 29, 2016 | 14.31 | 14.46 | 14.27 | 14.40 | 1,308,741 | +0.05(+0.35%) |
Dec 28, 2016 | 14.71 | 14.72 | 14.33 | 14.35 | 1,717,570 | -0.28(-1.91%) |
Dec 27, 2016 | 14.67 | 14.73 | 14.58 | 14.63 | 1,503,605 | -0.01(-0.07%) |
Dec 23, 2016 | 14.64 | 14.64 | 14.64 | 0 | +0.02(+0.14%) | |
Dec 22, 2016 | 14.72 | 14.79 | 14.60 | 14.62 | 1,398,658 | -0.07(-0.48%) |
Dec 21, 2016 | 14.57 | 14.77 | 14.54 | 14.69 | 2,014,637 | +0.09(+0.62%) |
Dec 20, 2016 | 14.59 | 14.67 | 14.46 | 14.60 | 3,042,008 | +0.07(+0.48%) |
Dec 19, 2016 | 14.86 | 14.86 | 14.46 | 14.53 | 3,332,779 | +0.00(+0.00%) |
Dec 16, 2016 | 14.75 | 14.81 | 14.50 | 14.53 | 3,497,125 | -0.19(-1.29%) |
Dec 15, 2016 | 14.51 | 14.82 | 14.43 | 14.72 | 3,345,812 | +0.19(+1.31%) |
Dec 14, 2016 | 14.77 | 14.84 | 14.52 | 14.53 | 2,820,359 | -0.25(-1.69%) |
Dec 13, 2016 | 14.81 | 14.93 | 14.75 | 14.78 | 2,276,204 | +0.00(+0.00%) |
Dec 12, 2016 | 14.71 | 14.91 | 14.67 | 14.78 | 2,204,888 | +0.02(+0.14%) |
Dec 09, 2016 | 14.90 | 14.98 | 14.74 | 14.76 | 2,405,324 | -0.08(-0.54%) |
Dec 08, 2016 | 14.76 | 14.94 | 14.74 | 14.84 | 1,965,603 | +0.13(+0.88%) |
Dec 07, 2016 | 14.65 | 14.76 | 14.55 | 14.71 | 5,492,040 | +0.07(+0.48%) |
Dec 06, 2016 | 14.54 | 14.65 | 14.53 | 14.64 | 2,185,305 | +0.09(+0.62%) |
Dec 05, 2016 | 14.44 | 14.61 | 14.43 | 14.55 | 2,871,114 | +0.17(+1.18%) |
Dec 02, 2016 | 13.98 | 14.45 | 13.98 | 14.38 | 3,698,244 | +0.36(+2.57%) |
Dec 01, 2016 | 14.28 | 14.44 | 13.98 | 14.02 | 2,326,272 | -0.22(-1.54%) |
Nov 30, 2016 | 14.57 | 14.63 | 14.22 | 14.24 | 3,197,897 | -0.30(-2.06%) |
Nov 29, 2016 | 14.49 | 14.73 | 14.48 | 14.54 | 2,812,067 | +0.09(+0.62%) |
Nov 28, 2016 | 14.61 | 14.67 | 14.38 | 14.45 | 4,810,620 | -0.08(-0.55%) |
Nov 25, 2016 | 14.46 | 14.58 | 14.45 | 14.53 | 1,262,659 | +0.03(+0.21%) |
Nov 23, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.18(+1.26%) | |
Nov 22, 2016 | 14.19 | 14.36 | 14.10 | 14.32 | 2,563,541 | +0.22(+1.56%) |
Nov 21, 2016 | 14.11 | 14.18 | 13.98 | 14.10 | 2,677,377 | +0.07(+0.50%) |
Nov 18, 2016 | 14.11 | 14.13 | 13.97 | 14.03 | 2,411,910 | +0.00(+0.00%) |
Nov 17, 2016 | 14.08 | 14.16 | 13.98 | 14.03 | 2,484,142 | -0.07(-0.50%) |
Nov 16, 2016 | 14.04 | 14.30 | 13.95 | 14.10 | 4,223,559 | +0.15(+1.08%) |
Nov 15, 2016 | 13.94 | 14.16 | 13.87 | 13.95 | 4,948,680 | +0.03(+0.22%) |
Nov 14, 2016 | 14.05 | 14.13 | 13.87 | 13.92 | 2,160,557 | -0.02(-0.14%) |
Nov 11, 2016 | 13.81 | 13.96 | 13.68 | 13.94 | 2,143,431 | +0.05(+0.36%) |
Nov 10, 2016 | 15.09 | 15.09 | 13.69 | 13.89 | 4,343,689 | -0.12(-0.86%) |
Nov 09, 2016 | 13.66 | 14.12 | 13.35 | 14.01 | 3,779,202 | +0.10(+0.72%) |
Nov 08, 2016 | 13.89 | 13.94 | 13.79 | 13.91 | 4,351,221 | -0.01(-0.07%) |
Nov 07, 2016 | 13.84 | 14.01 | 13.79 | 13.92 | 1,827,103 | +0.32(+2.35%) |
Nov 04, 2016 | 13.64 | 13.79 | 13.59 | 13.60 | 3,019,452 | -0.16(-1.16%) |
Nov 03, 2016 | 13.91 | 13.98 | 13.72 | 13.76 | 2,545,771 | -0.16(-1.15%) |
Nov 02, 2016 | 14.05 | 14.14 | 13.89 | 13.92 | 3,300,446 | -0.17(-1.21%) |
Nov 01, 2016 | 14.25 | 14.39 | 13.97 | 14.09 | 4,733,390 | -0.10(-0.70%) |
Oct 31, 2016 | 14.53 | 14.58 | 14.12 | 14.19 | 5,160,973 | -0.30(-2.07%) |
Oct 28, 2016 | 13.34 | 14.78 | 13.34 | 14.49 | 11,353,555 | +0.61(+4.39%) |
Oct 27, 2016 | 13.69 | 14.04 | 13.62 | 13.88 | 8,653,010 | +0.17(+1.24%) |
Oct 26, 2016 | 13.55 | 13.97 | 13.50 | 13.71 | 7,907,173 | +0.17(+1.26%) |
Oct 25, 2016 | 13.75 | 13.75 | 13.40 | 13.54 | 6,426,054 | -0.24(-1.74%) |
Oct 24, 2016 | 13.83 | 13.91 | 13.64 | 13.78 | 2,991,015 | +0.04(+0.29%) |
Oct 21, 2016 | 13.76 | 13.78 | 13.64 | 13.74 | 3,302,846 | -0.06(-0.43%) |
Oct 20, 2016 | 13.98 | 13.99 | 13.74 | 13.80 | 4,751,628 | -0.20(-1.43%) |
Oct 19, 2016 | 13.89 | 14.03 | 13.88 | 14.00 | 2,902,517 | +0.06(+0.43%) |
Oct 18, 2016 | 13.95 | 13.96 | 13.83 | 13.94 | 2,604,352 | +0.13(+0.94%) |
Oct 17, 2016 | 13.76 | 13.86 | 13.74 | 13.81 | 2,427,452 | +0.10(+0.73%) |
Oct 14, 2016 | 13.70 | 13.81 | 13.65 | 13.71 | 4,558,937 | +0.08(+0.59%) |
Oct 13, 2016 | 13.70 | 13.77 | 13.40 | 13.63 | 4,403,166 | -0.20(-1.45%) |
Oct 12, 2016 | 13.96 | 13.98 | 13.78 | 13.83 | 4,269,129 | -0.07(-0.50%) |
Oct 11, 2016 | 14.05 | 14.05 | 13.85 | 13.90 | 4,275,426 | -0.13(-0.93%) |
Oct 10, 2016 | 14.22 | 14.29 | 14.02 | 14.03 | 2,084,275 | -0.07(-0.50%) |
Oct 07, 2016 | 14.08 | 14.20 | 13.95 | 14.10 | 2,339,050 | -0.01(-0.07%) |
Oct 06, 2016 | 14.04 | 14.16 | 13.97 | 14.11 | 2,683,785 | +0.07(+0.50%) |
Oct 05, 2016 | 13.86 | 14.15 | 13.78 | 14.04 | 7,933,719 | +0.42(+3.08%) |
Oct 04, 2016 | 13.60 | 13.76 | 13.54 | 13.62 | 2,200,759 | +0.05(+0.37%) |