Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.95 | 14.11 | 13.82 | 13.86 | 1,241,664 | -0.09(-0.64%) |
Sep 28, 2017 | 13.77 | 13.98 | 13.67 | 13.95 | 818,933 | +0.18(+1.34%) |
Sep 27, 2017 | 14.02 | 14.09 | 13.56 | 13.76 | 1,229,818 | -0.31(-2.19%) |
Sep 26, 2017 | 13.84 | 14.13 | 13.78 | 14.07 | 783,865 | +0.23(+1.68%) |
Sep 25, 2017 | 13.44 | 13.91 | 13.44 | 13.84 | 811,031 | +0.42(+3.16%) |
Sep 22, 2017 | 13.48 | 13.56 | 13.35 | 13.41 | 656,430 | -0.04(-0.30%) |
Sep 21, 2017 | 13.64 | 13.81 | 13.44 | 13.46 | 914,771 | -0.17(-1.26%) |
Sep 20, 2017 | 13.79 | 13.87 | 13.59 | 13.63 | 540,377 | -0.17(-1.24%) |
Sep 19, 2017 | 13.93 | 14.00 | 13.74 | 13.80 | 749,672 | -0.14(-0.98%) |
Sep 18, 2017 | 14.18 | 14.20 | 13.89 | 13.93 | 628,457 | -0.24(-1.69%) |
Sep 15, 2017 | 14.22 | 14.23 | 13.87 | 14.17 | 1,277,175 | -0.01(-0.10%) |
Sep 14, 2017 | 13.89 | 14.19 | 13.81 | 14.19 | 698,616 | +0.27(+1.97%) |
Sep 13, 2017 | 14.00 | 14.04 | 13.86 | 13.91 | 714,407 | -0.04(-0.29%) |
Sep 12, 2017 | 14.06 | 14.19 | 13.85 | 13.96 | 933,585 | -0.10(-0.73%) |
Sep 11, 2017 | 13.98 | 14.16 | 13.93 | 14.06 | 598,190 | +0.14(+0.98%) |
Sep 08, 2017 | 13.94 | 14.03 | 13.86 | 13.92 | 509,909 | -0.08(-0.54%) |
Sep 07, 2017 | 14.05 | 14.12 | 13.85 | 14.00 | 916,996 | +0.00(+0.00%) |
Sep 06, 2017 | 13.87 | 14.19 | 13.85 | 14.00 | 754,585 | +0.18(+1.34%) |
Sep 05, 2017 | 14.02 | 14.10 | 13.73 | 13.81 | 633,367 | -0.18(-1.27%) |
Sep 01, 2017 | 13.77 | 13.92 | 13.71 | 13.99 | 564,168 | +0.22(+1.59%) |
Aug 31, 2017 | 13.79 | 13.91 | 13.72 | 13.77 | 634,170 | +0.01(+0.05%) |
Aug 30, 2017 | 13.64 | 13.83 | 13.47 | 13.76 | 449,834 | +0.10(+0.70%) |
Aug 29, 2017 | 13.76 | 13.85 | 13.55 | 13.67 | 703,039 | -0.08(-0.60%) |
Aug 28, 2017 | 13.98 | 14.09 | 13.70 | 13.75 | 960,749 | -0.23(-1.66%) |
Aug 25, 2017 | 13.83 | 14.07 | 13.56 | 13.98 | 1,034,946 | +0.22(+1.59%) |
Aug 24, 2017 | 13.87 | 14.11 | 13.72 | 13.76 | 1,474,386 | -0.03(-0.25%) |
Aug 23, 2017 | 13.70 | 14.02 | 13.65 | 13.80 | 1,189,566 | +0.10(+0.70%) |
Aug 22, 2017 | 13.92 | 14.03 | 13.65 | 13.70 | 846,560 | -0.23(-1.62%) |
Aug 21, 2017 | 13.69 | 13.95 | 13.57 | 13.93 | 728,132 | +0.28(+2.06%) |
Aug 18, 2017 | 13.66 | 13.71 | 13.45 | 13.65 | 2,060,366 | -0.14(-1.04%) |
Aug 17, 2017 | 13.88 | 14.00 | 13.77 | 13.79 | 817,741 | -0.14(-0.98%) |
Aug 16, 2017 | 13.87 | 14.09 | 13.82 | 13.93 | 1,021,456 | +0.08(+0.54%) |
Aug 15, 2017 | 14.10 | 14.10 | 13.80 | 13.85 | 594,670 | -0.34(-2.41%) |
Aug 14, 2017 | 13.94 | 14.29 | 13.75 | 14.19 | 779,439 | +0.35(+2.52%) |
Aug 11, 2017 | 14.00 | 14.00 | 13.72 | 13.85 | 890,463 | -0.25(-1.80%) |
Aug 10, 2017 | 14.32 | 14.33 | 14.08 | 14.10 | 785,551 | -0.28(-1.95%) |
Aug 09, 2017 | 14.38 | 14.48 | 14.23 | 14.38 | 1,052,629 | +0.07(+0.48%) |
Aug 08, 2017 | 14.41 | 14.54 | 14.22 | 14.31 | 651,530 | -0.14(-0.95%) |
Aug 07, 2017 | 14.26 | 14.51 | 14.18 | 14.45 | 859,980 | +0.21(+1.44%) |
Aug 04, 2017 | 14.08 | 14.35 | 14.02 | 14.24 | 1,008,666 | +0.21(+1.46%) |
Aug 03, 2017 | 14.05 | 14.23 | 13.94 | 14.04 | 956,431 | +0.01(+0.10%) |
Aug 02, 2017 | 14.27 | 14.27 | 13.93 | 14.02 | 1,104,367 | -0.27(-1.87%) |
Aug 01, 2017 | 14.09 | 14.38 | 14.07 | 14.29 | 1,001,919 | +0.24(+1.70%) |
Jul 31, 2017 | 13.91 | 14.09 | 13.70 | 14.05 | 1,655,689 | +0.17(+1.23%) |
Jul 28, 2017 | 14.64 | 14.64 | 13.80 | 13.88 | 2,541,117 | -0.75(-5.14%) |
Jul 27, 2017 | 13.59 | 14.76 | 13.59 | 14.63 | 1,406,875 | +0.79(+5.74%) |
Jul 26, 2017 | 13.67 | 13.95 | 13.67 | 13.84 | 717,349 | +0.18(+1.35%) |
Jul 25, 2017 | 13.43 | 13.84 | 13.37 | 13.65 | 1,583,752 | +0.25(+1.89%) |
Jul 24, 2017 | 13.43 | 13.60 | 13.31 | 13.40 | 718,757 | -0.04(-0.31%) |
Jul 21, 2017 | 13.61 | 13.64 | 13.22 | 13.44 | 1,229,788 | +0.01(+0.05%) |
Jul 20, 2017 | 13.46 | 13.56 | 13.36 | 13.43 | 810,843 | +0.01(+0.05%) |
Jul 19, 2017 | 13.27 | 13.49 | 13.24 | 13.43 | 580,246 | +0.18(+1.34%) |
Jul 18, 2017 | 13.29 | 13.47 | 13.15 | 13.25 | 636,458 | -0.04(-0.31%) |
Jul 17, 2017 | 13.22 | 13.42 | 13.16 | 13.29 | 773,575 | +0.07(+0.52%) |
Jul 14, 2017 | 13.02 | 13.23 | 12.97 | 13.22 | 838,838 | +0.30(+2.33%) |
Jul 13, 2017 | 12.72 | 12.97 | 12.67 | 12.92 | 759,360 | +0.20(+1.56%) |
Jul 12, 2017 | 12.68 | 12.98 | 12.65 | 12.72 | 653,638 | +0.14(+1.14%) |
Jul 11, 2017 | 12.54 | 12.67 | 12.43 | 12.58 | 973,622 | +0.05(+0.44%) |
Jul 10, 2017 | 12.82 | 12.91 | 12.52 | 12.52 | 950,198 | -0.31(-2.40%) |
Jul 07, 2017 | 12.55 | 12.86 | 12.44 | 12.83 | 720,740 | +0.31(+2.46%) |
Jul 06, 2017 | 12.69 | 12.76 | 12.48 | 12.52 | 976,252 | -0.21(-1.67%) |
Jul 05, 2017 | 13.23 | 13.23 | 12.69 | 12.74 | 1,213,166 | -0.47(-3.53%) |
Jul 03, 2017 | 12.50 | 13.24 | 12.44 | 13.20 | 657,478 | +0.45(+3.56%) |
Jun 30, 2017 | 13.03 | 13.09 | 12.69 | 12.75 | 1,120,028 | -0.24(-1.87%) |
Jun 29, 2017 | 12.79 | 13.19 | 12.79 | 12.99 | 772,587 | +0.09(+0.73%) |
Jun 28, 2017 | 12.94 | 13.15 | 12.90 | 12.90 | 873,246 | -0.01(-0.10%) |
Jun 27, 2017 | 12.65 | 12.96 | 12.61 | 12.91 | 1,274,091 | +0.22(+1.75%) |
Jun 26, 2017 | 12.40 | 12.85 | 12.39 | 12.69 | 856,799 | +0.34(+2.73%) |
Jun 23, 2017 | 12.08 | 12.40 | 12.08 | 12.35 | 1,302,487 | +0.27(+2.23%) |
Jun 22, 2017 | 11.91 | 12.18 | 11.85 | 12.08 | 1,126,191 | +0.14(+1.19%) |
Jun 21, 2017 | 12.22 | 12.28 | 11.93 | 11.94 | 815,802 | -0.28(-2.26%) |
Jun 20, 2017 | 12.29 | 12.39 | 12.03 | 12.22 | 1,258,632 | -0.11(-0.87%) |
Jun 19, 2017 | 12.63 | 12.63 | 12.28 | 12.32 | 942,455 | -0.35(-2.76%) |
Jun 16, 2017 | 12.96 | 12.97 | 12.49 | 12.67 | 1,792,320 | -0.36(-2.79%) |
Jun 15, 2017 | 12.69 | 13.13 | 12.69 | 13.04 | 1,838,013 | +0.25(+1.95%) |
Jun 14, 2017 | 13.26 | 13.35 | 12.72 | 12.79 | 1,779,422 | -0.36(-2.71%) |
Jun 13, 2017 | 13.10 | 13.39 | 12.88 | 13.15 | 1,252,238 | +0.01(+0.10%) |
Jun 12, 2017 | 12.70 | 13.15 | 12.70 | 13.13 | 2,307,652 | +0.43(+3.39%) |
Jun 09, 2017 | 12.37 | 12.76 | 12.23 | 12.70 | 1,198,505 | +0.34(+2.72%) |
Jun 08, 2017 | 12.55 | 12.55 | 12.36 | 12.36 | 810,993 | -0.17(-1.34%) |
Jun 07, 2017 | 12.30 | 12.63 | 12.28 | 12.53 | 1,088,135 | +0.25(+2.03%) |
Jun 06, 2017 | 12.22 | 12.39 | 12.01 | 12.28 | 899,651 | +0.05(+0.44%) |
Jun 05, 2017 | 12.37 | 12.49 | 12.14 | 12.23 | 905,693 | -0.20(-1.57%) |
Jun 02, 2017 | 12.42 | 12.66 | 12.40 | 12.43 | 1,263,493 | +0.11(+0.87%) |
Jun 01, 2017 | 12.08 | 12.39 | 12.00 | 12.32 | 1,355,214 | +0.22(+1.78%) |
May 31, 2017 | 12.24 | 12.31 | 11.98 | 12.10 | 2,123,492 | -0.12(-0.99%) |
May 30, 2017 | 12.55 | 12.66 | 12.19 | 12.22 | 1,022,825 | -0.34(-2.68%) |
May 26, 2017 | 12.82 | 12.83 | 12.48 | 12.56 | 946,800 | -0.26(-2.00%) |
May 25, 2017 | 13.00 | 13.11 | 12.82 | 12.82 | 1,214,177 | -0.16(-1.25%) |
May 24, 2017 | 12.58 | 12.98 | 12.58 | 12.98 | 1,904,438 | +0.40(+3.16%) |
May 23, 2017 | 12.59 | 12.65 | 12.54 | 12.58 | 1,009,769 | -0.01(-0.05%) |
May 22, 2017 | 12.88 | 12.94 | 12.52 | 12.59 | 1,555,753 | -0.26(-2.04%) |
May 19, 2017 | 12.53 | 12.98 | 12.45 | 12.85 | 3,029,897 | +0.30(+2.36%) |
May 18, 2017 | 12.35 | 12.57 | 12.15 | 12.55 | 1,896,306 | +0.21(+1.69%) |
May 17, 2017 | 12.04 | 12.43 | 11.95 | 12.34 | 2,800,790 | +0.28(+2.34%) |
May 16, 2017 | 12.50 | 12.51 | 12.01 | 12.06 | 2,057,911 | -0.48(-3.81%) |
May 15, 2017 | 12.58 | 12.81 | 12.48 | 12.54 | 1,285,583 | -0.05(-0.43%) |
May 12, 2017 | 12.92 | 12.93 | 12.59 | 12.59 | 1,515,417 | -0.38(-2.91%) |
May 11, 2017 | 13.13 | 13.21 | 12.92 | 12.97 | 1,124,846 | -0.25(-1.88%) |
May 10, 2017 | 13.05 | 13.29 | 12.92 | 13.22 | 1,321,998 | +0.16(+1.24%) |
May 09, 2017 | 13.03 | 13.12 | 12.88 | 13.06 | 1,090,721 | +0.03(+0.26%) |
May 08, 2017 | 13.46 | 13.48 | 13.01 | 13.02 | 789,660 | -0.42(-3.11%) |
May 05, 2017 | 13.22 | 13.46 | 13.11 | 13.44 | 1,116,829 | +0.24(+1.84%) |
May 04, 2017 | 13.44 | 13.44 | 12.96 | 13.20 | 1,640,751 | -0.29(-2.15%) |
May 03, 2017 | 14.08 | 14.08 | 13.44 | 13.49 | 1,155,995 | -0.59(-4.16%) |
May 02, 2017 | 13.89 | 14.08 | 13.80 | 14.08 | 1,215,073 | +0.17(+1.21%) |
May 01, 2017 | 13.66 | 13.96 | 13.57 | 13.91 | 890,554 | +0.20(+1.42%) |
Apr 28, 2017 | 14.20 | 14.20 | 13.67 | 13.71 | 1,585,233 | -0.55(-3.83%) |
Apr 27, 2017 | 14.44 | 14.47 | 14.18 | 14.26 | 1,614,870 | +0.01(+0.09%) |
Apr 26, 2017 | 14.33 | 14.41 | 14.08 | 14.24 | 1,907,674 | -0.13(-0.94%) |
Apr 25, 2017 | 14.32 | 14.47 | 14.30 | 14.38 | 1,338,239 | +0.07(+0.52%) |
Apr 24, 2017 | 14.80 | 14.83 | 14.27 | 14.30 | 1,637,171 | -0.42(-2.88%) |
Apr 21, 2017 | 14.94 | 14.95 | 14.67 | 14.73 | 1,345,542 | -0.18(-1.17%) |
Apr 20, 2017 | 14.96 | 14.97 | 14.84 | 14.90 | 1,264,744 | -0.07(-0.45%) |
Apr 19, 2017 | 14.82 | 15.05 | 14.78 | 14.97 | 1,878,168 | +0.15(+1.00%) |
Apr 18, 2017 | 14.50 | 14.87 | 14.50 | 14.82 | 1,637,534 | +0.33(+2.28%) |
Apr 17, 2017 | 14.29 | 14.53 | 14.29 | 14.49 | 661,264 | +0.19(+1.32%) |
Apr 13, 2017 | 14.32 | 14.38 | 14.23 | 14.30 | 533,891 | -0.01(-0.09%) |
Apr 12, 2017 | 14.30 | 14.42 | 14.25 | 14.32 | 602,044 | -0.01(-0.09%) |
Apr 11, 2017 | 14.10 | 14.37 | 14.06 | 14.33 | 847,833 | +0.22(+1.53%) |
Apr 10, 2017 | 13.98 | 14.18 | 13.88 | 14.12 | 781,803 | +0.18(+1.26%) |
Apr 07, 2017 | 14.02 | 14.08 | 13.88 | 13.94 | 1,076,081 | -0.03(-0.24%) |
Apr 06, 2017 | 14.14 | 14.14 | 13.89 | 13.97 | 1,597,652 | -0.15(-1.10%) |
Apr 05, 2017 | 14.34 | 14.38 | 14.10 | 14.13 | 2,253,951 | -0.18(-1.27%) |
Apr 04, 2017 | 14.31 | 14.45 | 14.22 | 14.31 | 1,992,593 | -0.06(-0.41%) |
Apr 03, 2017 | 14.28 | 14.47 | 14.22 | 14.37 | 1,669,066 | +0.09(+0.65%) |
Mar 31, 2017 | 14.15 | 14.33 | 14.15 | 14.28 | 999,934 | +0.10(+0.70%) |
Mar 30, 2017 | 14.00 | 14.18 | 13.90 | 14.18 | 823,579 | +0.18(+1.28%) |
Mar 29, 2017 | 13.97 | 14.06 | 13.89 | 14.00 | 691,884 | +0.00(+0.00%) |
Mar 28, 2017 | 13.86 | 14.02 | 13.73 | 14.00 | 1,338,351 | +0.15(+1.05%) |
Mar 27, 2017 | 13.98 | 14.16 | 13.81 | 13.85 | 2,600,884 | -0.22(-1.56%) |
Mar 24, 2017 | 13.97 | 14.16 | 13.87 | 14.07 | 1,085,823 | +0.11(+0.76%) |
Mar 23, 2017 | 13.68 | 14.16 | 13.65 | 13.97 | 1,022,426 | +0.27(+1.94%) |
Mar 22, 2017 | 14.10 | 14.11 | 13.59 | 13.70 | 1,314,816 | -0.41(-2.92%) |
Mar 21, 2017 | 14.12 | 14.21 | 14.01 | 14.11 | 1,257,918 | -0.03(-0.19%) |
Mar 20, 2017 | 14.32 | 14.32 | 14.09 | 14.14 | 1,027,238 | -0.21(-1.43%) |
Mar 17, 2017 | 14.32 | 14.36 | 14.04 | 14.34 | 2,331,380 | +0.07(+0.51%) |
Mar 16, 2017 | 14.22 | 14.34 | 14.15 | 14.27 | 1,425,745 | +0.04(+0.28%) |
Mar 15, 2017 | 13.80 | 14.30 | 13.80 | 14.23 | 1,912,441 | +0.46(+3.33%) |
Mar 14, 2017 | 13.41 | 13.82 | 13.33 | 13.77 | 1,178,168 | +0.30(+2.22%) |
Mar 13, 2017 | 13.49 | 13.62 | 13.38 | 13.47 | 1,505,556 | +0.17(+1.30%) |
Mar 10, 2017 | 13.75 | 13.75 | 13.22 | 13.30 | 2,253,531 | -0.21(-1.52%) |
Mar 09, 2017 | 13.79 | 13.88 | 13.48 | 13.51 | 1,400,034 | -0.28(-2.02%) |
Mar 08, 2017 | 14.15 | 14.16 | 13.78 | 13.79 | 2,004,128 | -0.41(-2.90%) |
Mar 07, 2017 | 14.36 | 14.47 | 14.16 | 14.20 | 1,375,440 | -0.18(-1.25%) |
Mar 06, 2017 | 14.51 | 14.54 | 14.28 | 14.38 | 778,265 | -0.16(-1.10%) |
Mar 03, 2017 | 14.81 | 14.81 | 14.42 | 14.54 | 1,048,626 | -0.25(-1.71%) |
Mar 02, 2017 | 14.71 | 14.85 | 14.62 | 14.79 | 951,613 | +0.03(+0.23%) |
Mar 01, 2017 | 15.06 | 15.06 | 14.70 | 14.76 | 1,104,767 | -0.29(-1.90%) |
Feb 28, 2017 | 15.21 | 15.31 | 14.99 | 15.04 | 1,145,880 | -0.19(-1.22%) |
Feb 27, 2017 | 15.22 | 15.36 | 15.11 | 15.23 | 1,024,006 | +0.02(+0.13%) |
Feb 24, 2017 | 15.46 | 15.47 | 15.06 | 15.21 | 947,738 | -0.26(-1.67%) |
Feb 23, 2017 | 15.46 | 15.52 | 15.29 | 15.47 | 1,257,834 | +0.05(+0.35%) |
Feb 22, 2017 | 15.61 | 15.67 | 15.36 | 15.41 | 716,529 | -0.20(-1.28%) |
Feb 21, 2017 | 15.48 | 15.63 | 15.46 | 15.61 | 737,991 | +0.11(+0.69%) |
Feb 17, 2017 | 15.51 | 15.51 | 15.51 | 0 | +0.14(+0.91%) | |
Feb 16, 2017 | 15.39 | 15.48 | 15.29 | 15.37 | 951,908 | -0.05(-0.34%) |
Feb 15, 2017 | 15.66 | 15.66 | 15.39 | 15.42 | 651,235 | -0.39(-2.44%) |
Feb 14, 2017 | 15.84 | 15.94 | 15.65 | 15.80 | 571,319 | -0.07(-0.42%) |
Feb 13, 2017 | 16.12 | 16.19 | 15.84 | 15.87 | 435,152 | -0.21(-1.28%) |
Feb 10, 2017 | 15.86 | 16.10 | 15.77 | 16.08 | 376,968 | +0.23(+1.47%) |
Feb 09, 2017 | 15.65 | 15.86 | 15.61 | 15.84 | 481,800 | +0.21(+1.36%) |
Feb 08, 2017 | 15.68 | 15.75 | 15.57 | 15.63 | 565,055 | -0.04(-0.25%) |
Feb 07, 2017 | 15.69 | 15.83 | 15.63 | 15.67 | 712,797 | -0.05(-0.30%) |
Feb 06, 2017 | 15.90 | 15.96 | 15.67 | 15.72 | 708,280 | -0.19(-1.17%) |
Feb 03, 2017 | 15.96 | 16.12 | 15.63 | 15.90 | 849,144 | +0.01(+0.04%) |
Feb 02, 2017 | 15.82 | 15.92 | 15.76 | 15.90 | 501,811 | +0.16(+1.01%) |
Feb 01, 2017 | 15.95 | 16.05 | 15.73 | 15.74 | 620,168 | -0.21(-1.33%) |
Jan 31, 2017 | 15.53 | 16.02 | 15.53 | 15.95 | 780,268 | +0.38(+2.43%) |
Jan 30, 2017 | 15.64 | 15.66 | 15.45 | 15.57 | 715,302 | -0.08(-0.51%) |
Jan 27, 2017 | 15.94 | 15.98 | 15.61 | 15.65 | 750,486 | -0.25(-1.55%) |
Jan 26, 2017 | 15.91 | 15.94 | 15.84 | 15.90 | 545,208 | +0.00(+0.00%) |
Jan 25, 2017 | 15.88 | 15.94 | 15.82 | 15.90 | 575,335 | +0.02(+0.13%) |
Jan 24, 2017 | 15.82 | 15.90 | 15.73 | 15.88 | 802,760 | +0.07(+0.46%) |
Jan 23, 2017 | 15.75 | 15.83 | 15.64 | 15.80 | 658,456 | +0.01(+0.04%) |
Jan 20, 2017 | 15.66 | 15.80 | 15.66 | 15.80 | 662,576 | +0.07(+0.42%) |
Jan 19, 2017 | 15.92 | 15.96 | 15.69 | 15.73 | 814,555 | -0.23(-1.46%) |
Jan 18, 2017 | 15.96 | 16.01 | 15.88 | 15.96 | 453,872 | -0.01(-0.04%) |
Jan 17, 2017 | 15.84 | 16.00 | 15.79 | 15.97 | 671,632 | +0.17(+1.05%) |
Jan 13, 2017 | 15.80 | 15.80 | 15.80 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 15.76 | 15.88 | 15.57 | 15.82 | 687,532 | +0.07(+0.46%) |
Jan 11, 2017 | 15.65 | 15.82 | 15.58 | 15.74 | 1,650,596 | +0.13(+0.85%) |
Jan 10, 2017 | 15.76 | 15.80 | 15.55 | 15.61 | 943,272 | -0.16(-1.01%) |
Jan 09, 2017 | 16.28 | 16.28 | 15.75 | 15.77 | 3,134,978 | -0.21(-1.29%) |
Jan 06, 2017 | 15.74 | 16.04 | 15.61 | 15.98 | 1,572,735 | +0.19(+1.22%) |
Jan 05, 2017 | 15.57 | 15.89 | 15.34 | 15.78 | 2,077,980 | +0.11(+0.72%) |
Jan 04, 2017 | 15.34 | 15.69 | 15.30 | 15.67 | 1,243,427 | +0.37(+2.40%) |
Jan 03, 2017 | 15.48 | 15.48 | 15.11 | 15.30 | 999,651 | -0.09(-0.55%) |
Dec 30, 2016 | 15.39 | 15.39 | 15.39 | 0 | +0.31(+2.09%) | |
Dec 29, 2016 | 14.94 | 15.11 | 14.88 | 15.08 | 1,466,624 | +0.21(+1.41%) |
Dec 28, 2016 | 15.08 | 15.10 | 14.75 | 14.87 | 1,470,246 | -0.21(-1.39%) |
Dec 27, 2016 | 15.20 | 15.25 | 15.07 | 15.08 | 658,199 | -0.02(-0.13%) |
Dec 23, 2016 | 15.10 | 15.10 | 15.10 | 0 | -0.11(-0.73%) | |
Dec 22, 2016 | 15.34 | 15.37 | 15.05 | 15.21 | 831,569 | -0.16(-1.02%) |
Dec 21, 2016 | 15.60 | 15.79 | 15.36 | 15.36 | 1,113,166 | -0.29(-1.84%) |
Dec 20, 2016 | 15.63 | 15.70 | 15.53 | 15.65 | 966,634 | +0.01(+0.04%) |
Dec 19, 2016 | 15.67 | 15.74 | 15.53 | 15.65 | 1,006,059 | +0.11(+0.72%) |
Dec 16, 2016 | 15.48 | 15.69 | 15.47 | 15.53 | 2,007,773 | +0.20(+1.28%) |
Dec 15, 2016 | 15.42 | 15.60 | 15.27 | 15.34 | 959,924 | -0.12(-0.81%) |
Dec 14, 2016 | 16.07 | 16.13 | 15.41 | 15.46 | 1,185,283 | -0.64(-3.95%) |
Dec 13, 2016 | 16.03 | 16.11 | 15.84 | 16.10 | 1,019,901 | -0.10(-0.65%) |
Dec 12, 2016 | 15.93 | 16.21 | 15.83 | 16.20 | 900,279 | -0.05(-0.32%) |
Dec 09, 2016 | 16.26 | 16.39 | 16.14 | 16.26 | 685,407 | -0.01(-0.04%) |
Dec 08, 2016 | 16.06 | 16.26 | 15.90 | 16.26 | 801,135 | +0.11(+0.69%) |
Dec 07, 2016 | 15.95 | 16.25 | 15.94 | 16.15 | 885,185 | +0.26(+1.61%) |
Dec 06, 2016 | 15.78 | 15.97 | 15.67 | 15.89 | 797,629 | +0.12(+0.79%) |
Dec 05, 2016 | 15.57 | 15.79 | 15.51 | 15.77 | 994,311 | +0.24(+1.52%) |
Dec 02, 2016 | 15.61 | 15.86 | 15.51 | 15.53 | 684,111 | +0.03(+0.17%) |
Dec 01, 2016 | 15.65 | 15.73 | 15.39 | 15.51 | 1,301,476 | -0.26(-1.62%) |
Nov 30, 2016 | 15.90 | 15.59 | 15.76 | 1,219,960 | -0.28(-1.76%) | |
Nov 29, 2016 | 15.96 | 16.22 | 15.90 | 16.05 | 1,248,287 | +0.03(+0.20%) |
Nov 28, 2016 | 15.96 | 16.21 | 15.89 | 16.01 | 1,227,332 | +0.06(+0.37%) |
Nov 25, 2016 | 15.96 | 16.03 | 15.83 | 15.95 | 1,177,342 | +0.00(+0.00%) |
Nov 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | -0.16(-0.98%) | |
Nov 22, 2016 | 15.80 | 16.11 | 15.64 | 16.11 | 838,799 | +0.38(+2.42%) |
Nov 21, 2016 | 16.01 | 16.17 | 15.70 | 15.73 | 1,176,872 | -0.23(-1.44%) |
Nov 18, 2016 | 16.01 | 16.13 | 15.91 | 15.96 | 709,749 | -0.04(-0.25%) |
Nov 17, 2016 | 16.24 | 16.38 | 15.97 | 16.00 | 525,192 | -0.24(-1.49%) |
Nov 16, 2016 | 16.36 | 16.46 | 16.12 | 16.24 | 651,944 | -0.12(-0.72%) |
Nov 15, 2016 | 16.56 | 16.67 | 16.24 | 16.36 | 398,112 | -0.10(-0.64%) |
Nov 14, 2016 | 16.21 | 16.53 | 16.08 | 16.46 | 737,504 | +0.24(+1.45%) |
Nov 11, 2016 | 16.03 | 16.43 | 16.03 | 16.23 | 956,450 | +0.22(+1.35%) |
Nov 10, 2016 | 15.98 | 16.29 | 15.51 | 16.01 | 689,632 | +0.04(+0.25%) |
Nov 09, 2016 | 15.66 | 16.07 | 15.45 | 15.97 | 608,944 | +0.00(+0.00%) |
Nov 08, 2016 | 15.93 | 16.03 | 15.86 | 15.97 | 442,801 | +0.04(+0.25%) |
Nov 07, 2016 | 15.83 | 16.01 | 15.74 | 15.93 | 496,430 | +0.30(+1.93%) |
Nov 04, 2016 | 15.67 | 15.75 | 15.63 | 15.63 | 435,017 | +0.00(+0.00%) |
Nov 03, 2016 | 15.70 | 15.81 | 15.59 | 15.63 | 371,976 | -0.07(-0.46%) |
Nov 02, 2016 | 16.01 | 16.07 | 15.69 | 15.70 | 540,686 | -0.24(-1.48%) |
Nov 01, 2016 | 16.29 | 16.29 | 15.86 | 15.94 | 705,888 | -0.40(-2.45%) |
Oct 31, 2016 | 16.11 | 16.37 | 16.05 | 16.34 | 891,707 | +0.28(+1.71%) |
Oct 28, 2016 | 16.28 | 16.39 | 15.93 | 16.07 | 730,865 | -0.13(-0.81%) |
Oct 27, 2016 | 16.73 | 16.73 | 16.16 | 16.20 | 703,677 | -0.58(-3.44%) |
Oct 26, 2016 | 17.11 | 17.11 | 16.75 | 16.77 | 413,660 | -0.41(-2.37%) |
Oct 25, 2016 | 17.28 | 17.34 | 17.11 | 17.18 | 360,828 | -0.18(-1.02%) |
Oct 24, 2016 | 17.32 | 17.43 | 17.23 | 17.36 | 289,085 | +0.12(+0.72%) |
Oct 21, 2016 | 17.05 | 17.27 | 17.02 | 17.23 | 231,131 | +0.06(+0.34%) |
Oct 20, 2016 | 17.24 | 17.30 | 17.02 | 17.17 | 177,603 | -0.06(-0.34%) |
Oct 19, 2016 | 17.16 | 17.33 | 17.05 | 17.23 | 299,186 | +0.00(+0.00%) |
Oct 18, 2016 | 17.26 | 17.40 | 17.19 | 17.23 | 222,230 | +0.06(+0.34%) |
Oct 17, 2016 | 17.23 | 17.34 | 17.16 | 17.17 | 296,465 | -0.01(-0.04%) |
Oct 14, 2016 | 17.29 | 17.40 | 17.13 | 17.18 | 290,945 | -0.13(-0.76%) |
Oct 13, 2016 | 17.18 | 17.49 | 17.17 | 17.31 | 515,199 | +0.08(+0.46%) |
Oct 12, 2016 | 17.05 | 17.34 | 17.05 | 17.23 | 535,070 | +0.20(+1.15%) |
Oct 11, 2016 | 17.11 | 17.15 | 16.90 | 17.04 | 319,363 | -0.07(-0.38%) |
Oct 10, 2016 | 17.04 | 17.25 | 16.97 | 17.10 | 294,988 | +0.10(+0.62%) |
Oct 07, 2016 | 17.16 | 17.29 | 16.90 | 17.00 | 683,148 | -0.05(-0.27%) |
Oct 06, 2016 | 17.01 | 17.15 | 16.70 | 17.04 | 353,167 | -0.07(-0.38%) |
Oct 05, 2016 | 17.53 | 17.53 | 17.02 | 17.11 | 484,298 | -0.39(-2.25%) |
Oct 04, 2016 | 17.75 | 17.75 | 17.34 | 17.50 | 550,624 | -0.24(-1.38%) |