Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.56 | 14.73 | 14.55 | 14.59 | 3,022,997 | +0.01(+0.04%) |
Mar 30, 2017 | 14.51 | 14.58 | 14.44 | 14.58 | 1,747,556 | +0.02(+0.14%) |
Mar 29, 2017 | 14.53 | 14.58 | 14.45 | 14.56 | 2,323,210 | +0.00(+0.02%) |
Mar 28, 2017 | 14.53 | 14.57 | 14.38 | 14.56 | 1,917,776 | +0.01(+0.06%) |
Mar 27, 2017 | 14.63 | 14.74 | 14.46 | 14.55 | 1,125,031 | -0.16(-1.09%) |
Mar 24, 2017 | 14.74 | 14.83 | 14.68 | 14.71 | 1,254,950 | -0.03(-0.18%) |
Mar 23, 2017 | 14.66 | 14.86 | 14.63 | 14.74 | 1,556,581 | +0.05(+0.36%) |
Mar 22, 2017 | 14.71 | 14.71 | 14.48 | 14.68 | 970,678 | -0.00(-0.02%) |
Mar 21, 2017 | 14.79 | 14.85 | 14.65 | 14.69 | 1,681,667 | -0.07(-0.48%) |
Mar 20, 2017 | 14.73 | 14.84 | 14.69 | 14.76 | 1,504,441 | +0.00(+0.00%) |
Mar 17, 2017 | 14.67 | 14.82 | 14.63 | 14.76 | 7,564,309 | +0.05(+0.36%) |
Mar 16, 2017 | 14.77 | 14.80 | 14.66 | 14.70 | 1,212,742 | -0.07(-0.48%) |
Mar 15, 2017 | 14.59 | 14.84 | 14.59 | 14.77 | 2,405,569 | +0.22(+1.53%) |
Mar 14, 2017 | 14.53 | 14.59 | 14.46 | 14.55 | 1,065,848 | -0.01(-0.08%) |
Mar 13, 2017 | 14.52 | 14.63 | 14.50 | 14.56 | 1,476,388 | +0.05(+0.37%) |
Mar 10, 2017 | 14.72 | 14.76 | 14.48 | 14.51 | 1,058,469 | -0.11(-0.73%) |
Mar 09, 2017 | 14.91 | 14.98 | 14.61 | 14.62 | 1,165,933 | -0.29(-1.97%) |
Mar 08, 2017 | 15.09 | 15.12 | 14.90 | 14.91 | 1,311,439 | -0.28(-1.84%) |
Mar 07, 2017 | 15.22 | 15.27 | 15.12 | 15.19 | 1,007,780 | -0.08(-0.51%) |
Mar 06, 2017 | 15.32 | 15.38 | 15.20 | 15.27 | 1,273,043 | -0.11(-0.71%) |
Mar 03, 2017 | 15.43 | 15.43 | 15.23 | 15.38 | 1,445,049 | -0.06(-0.40%) |
Mar 02, 2017 | 15.37 | 15.56 | 15.37 | 15.44 | 1,552,543 | -0.03(-0.17%) |
Mar 01, 2017 | 15.55 | 15.62 | 15.42 | 15.47 | 2,183,413 | -0.12(-0.76%) |
Feb 28, 2017 | 15.62 | 15.72 | 15.57 | 15.58 | 2,145,708 | -0.08(-0.53%) |
Feb 27, 2017 | 15.60 | 15.73 | 15.56 | 15.67 | 1,596,014 | +0.09(+0.61%) |
Feb 24, 2017 | 15.53 | 15.59 | 15.45 | 15.57 | 1,304,511 | +0.05(+0.31%) |
Feb 23, 2017 | 15.50 | 15.56 | 15.36 | 15.53 | 1,779,431 | +0.11(+0.69%) |
Feb 22, 2017 | 15.37 | 15.44 | 15.28 | 15.42 | 3,395,223 | +0.09(+0.58%) |
Feb 21, 2017 | 15.10 | 15.35 | 15.10 | 15.33 | 2,343,365 | +0.17(+1.14%) |
Feb 17, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.06(+0.41%) | |
Feb 16, 2017 | 14.71 | 15.11 | 14.71 | 15.09 | 2,681,852 | +0.43(+2.96%) |
Feb 15, 2017 | 14.68 | 14.70 | 14.57 | 14.66 | 1,744,142 | -0.06(-0.42%) |
Feb 14, 2017 | 14.69 | 14.76 | 14.61 | 14.72 | 1,907,874 | -0.03(-0.22%) |
Feb 13, 2017 | 14.83 | 14.83 | 14.69 | 14.76 | 1,786,203 | -0.03(-0.18%) |
Feb 10, 2017 | 14.67 | 14.80 | 14.63 | 14.78 | 1,699,047 | +0.11(+0.74%) |
Feb 09, 2017 | 14.67 | 14.73 | 14.59 | 14.67 | 3,129,519 | +0.02(+0.16%) |
Feb 08, 2017 | 14.49 | 14.81 | 14.38 | 14.65 | 6,089,639 | -0.04(-0.26%) |
Feb 07, 2017 | 14.74 | 14.84 | 14.59 | 14.69 | 3,284,653 | -0.04(-0.26%) |
Feb 06, 2017 | 14.75 | 14.81 | 14.67 | 14.73 | 4,084,795 | -0.01(-0.10%) |
Feb 03, 2017 | 14.90 | 14.97 | 14.69 | 14.74 | 5,071,754 | -0.04(-0.26%) |
Feb 02, 2017 | 14.73 | 14.83 | 14.68 | 14.78 | 3,017,645 | +0.08(+0.54%) |
Feb 01, 2017 | 15.13 | 15.17 | 14.68 | 14.70 | 3,678,946 | -0.43(-2.84%) |
Jan 31, 2017 | 15.21 | 15.26 | 15.10 | 15.13 | 2,928,188 | -0.03(-0.21%) |
Jan 30, 2017 | 15.21 | 15.24 | 15.11 | 15.16 | 2,246,248 | -0.08(-0.50%) |
Jan 27, 2017 | 15.54 | 15.54 | 15.20 | 15.24 | 1,324,432 | -0.25(-1.63%) |
Jan 26, 2017 | 15.59 | 15.64 | 15.44 | 15.49 | 2,106,755 | -0.10(-0.62%) |
Jan 25, 2017 | 15.66 | 15.67 | 15.49 | 15.59 | 2,435,019 | -0.06(-0.41%) |
Jan 24, 2017 | 15.59 | 15.67 | 15.55 | 15.65 | 1,315,730 | +0.09(+0.57%) |
Jan 23, 2017 | 15.40 | 15.57 | 15.38 | 15.56 | 2,398,127 | +0.16(+1.07%) |
Jan 20, 2017 | 15.28 | 15.40 | 15.24 | 15.40 | 1,843,114 | +0.11(+0.73%) |
Jan 19, 2017 | 15.30 | 15.35 | 15.22 | 15.29 | 1,977,795 | -0.11(-0.71%) |
Jan 18, 2017 | 15.27 | 15.41 | 15.24 | 15.40 | 1,915,675 | +0.11(+0.75%) |
Jan 17, 2017 | 15.16 | 15.29 | 15.16 | 15.28 | 1,989,705 | +0.11(+0.76%) |
Jan 13, 2017 | 15.17 | 15.17 | 15.17 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 14.99 | 15.13 | 14.85 | 15.13 | 1,950,645 | +0.13(+0.84%) |
Jan 11, 2017 | 15.17 | 15.22 | 14.98 | 15.00 | 1,995,944 | -0.21(-1.41%) |
Jan 10, 2017 | 15.29 | 15.35 | 15.16 | 15.21 | 2,918,021 | -0.09(-0.58%) |
Jan 09, 2017 | 15.54 | 15.62 | 15.29 | 15.30 | 1,948,181 | -0.24(-1.51%) |
Jan 06, 2017 | 15.49 | 15.65 | 15.48 | 15.54 | 1,634,076 | -0.02(-0.15%) |
Jan 05, 2017 | 15.45 | 15.64 | 15.30 | 15.56 | 3,613,221 | +0.01(+0.06%) |
Jan 04, 2017 | 15.15 | 15.57 | 15.14 | 15.55 | 3,493,633 | +0.44(+2.90%) |
Jan 03, 2017 | 15.09 | 15.11 | 14.96 | 15.11 | 2,606,379 | +0.10(+0.69%) |
Dec 30, 2016 | 15.01 | 15.01 | 15.01 | 0 | +0.20(+1.35%) | |
Dec 29, 2016 | 14.56 | 14.86 | 14.48 | 14.81 | 3,292,564 | +0.30(+2.07%) |
Dec 28, 2016 | 14.54 | 14.59 | 14.44 | 14.51 | 1,654,661 | -0.05(-0.34%) |
Dec 27, 2016 | 14.61 | 14.66 | 14.54 | 14.56 | 2,555,728 | -0.06(-0.42%) |
Dec 23, 2016 | 14.62 | 14.62 | 14.62 | 0 | -0.04(-0.26%) | |
Dec 22, 2016 | 14.61 | 14.69 | 14.49 | 14.66 | 4,882,051 | +0.06(+0.44%) |
Dec 21, 2016 | 14.57 | 14.78 | 14.57 | 14.60 | 6,757,825 | +0.03(+0.20%) |
Dec 20, 2016 | 14.42 | 14.57 | 14.42 | 14.57 | 3,833,123 | +0.14(+1.00%) |
Dec 19, 2016 | 14.53 | 14.59 | 14.36 | 14.42 | 2,185,387 | -0.01(-0.10%) |
Dec 16, 2016 | 14.24 | 14.52 | 14.23 | 14.44 | 5,107,775 | +0.29(+2.05%) |
Dec 15, 2016 | 14.25 | 14.36 | 14.09 | 14.15 | 2,417,484 | -0.08(-0.53%) |
Dec 14, 2016 | 14.52 | 14.57 | 14.19 | 14.22 | 2,152,567 | -0.30(-2.09%) |
Dec 13, 2016 | 14.46 | 14.56 | 14.25 | 14.53 | 3,183,255 | +0.08(+0.54%) |
Dec 12, 2016 | 14.24 | 14.45 | 14.23 | 14.45 | 1,966,818 | +0.14(+1.01%) |
Dec 09, 2016 | 14.35 | 14.42 | 14.25 | 14.30 | 1,296,180 | -0.05(-0.34%) |
Dec 08, 2016 | 14.23 | 14.38 | 14.17 | 14.35 | 2,071,487 | +0.07(+0.51%) |
Dec 07, 2016 | 13.99 | 14.28 | 13.98 | 14.28 | 3,400,194 | +0.32(+2.30%) |
Dec 06, 2016 | 13.90 | 14.04 | 13.89 | 13.96 | 3,597,366 | +0.04(+0.29%) |
Dec 05, 2016 | 13.90 | 13.97 | 13.78 | 13.92 | 2,134,115 | +0.02(+0.13%) |
Dec 02, 2016 | 13.81 | 13.98 | 13.77 | 13.90 | 2,943,309 | +0.12(+0.86%) |
Dec 01, 2016 | 13.86 | 13.86 | 13.63 | 13.78 | 2,903,204 | -0.14(-0.98%) |
Nov 30, 2016 | 13.98 | 13.98 | 13.80 | 13.92 | 2,769,969 | -0.17(-1.23%) |
Nov 29, 2016 | 13.87 | 14.10 | 13.86 | 14.09 | 2,555,695 | +0.23(+1.67%) |
Nov 28, 2016 | 13.87 | 14.01 | 13.85 | 13.86 | 2,759,838 | -0.01(-0.06%) |
Nov 25, 2016 | 13.81 | 13.88 | 13.77 | 13.87 | 1,632,681 | +0.08(+0.61%) |
Nov 23, 2016 | 13.79 | 13.79 | 13.79 | 0 | -0.03(-0.25%) | |
Nov 22, 2016 | 13.75 | 13.88 | 13.67 | 13.82 | 3,784,503 | +0.12(+0.89%) |
Nov 21, 2016 | 13.82 | 13.91 | 13.66 | 13.70 | 2,476,373 | -0.07(-0.50%) |
Nov 18, 2016 | 13.76 | 13.87 | 13.75 | 13.77 | 3,000,761 | +0.06(+0.44%) |
Nov 17, 2016 | 13.72 | 13.88 | 13.70 | 13.71 | 1,616,032 | -0.02(-0.15%) |
Nov 16, 2016 | 13.77 | 13.81 | 13.57 | 13.73 | 2,027,539 | -0.08(-0.55%) |
Nov 15, 2016 | 13.83 | 13.89 | 13.69 | 13.80 | 2,745,481 | +0.08(+0.57%) |
Nov 14, 2016 | 13.54 | 13.75 | 13.44 | 13.72 | 2,397,937 | +0.18(+1.30%) |
Nov 11, 2016 | 13.30 | 13.59 | 13.30 | 13.55 | 1,967,588 | +0.27(+2.01%) |
Nov 10, 2016 | 13.75 | 13.75 | 13.27 | 13.28 | 3,520,122 | -0.46(-3.33%) |
Nov 09, 2016 | 13.52 | 13.83 | 13.37 | 13.74 | 1,750,431 | -0.17(-1.22%) |
Nov 08, 2016 | 13.88 | 13.93 | 13.79 | 13.91 | 1,419,932 | +0.04(+0.31%) |
Nov 07, 2016 | 13.77 | 13.88 | 13.66 | 13.87 | 1,758,189 | +0.31(+2.27%) |
Nov 04, 2016 | 13.52 | 13.63 | 13.43 | 13.56 | 1,858,831 | +0.06(+0.47%) |
Nov 03, 2016 | 13.57 | 13.68 | 13.49 | 13.50 | 1,963,895 | -0.11(-0.78%) |
Nov 02, 2016 | 13.87 | 13.91 | 13.60 | 13.60 | 2,613,631 | -0.26(-1.84%) |
Nov 01, 2016 | 14.17 | 14.17 | 13.82 | 13.86 | 1,701,113 | -0.39(-2.74%) |
Oct 31, 2016 | 14.09 | 14.28 | 14.01 | 14.25 | 3,040,725 | +0.23(+1.64%) |
Oct 28, 2016 | 14.07 | 14.13 | 13.95 | 14.02 | 2,281,233 | -0.01(-0.08%) |
Oct 27, 2016 | 14.33 | 14.52 | 13.97 | 14.03 | 3,285,759 | -0.15(-1.05%) |
Oct 26, 2016 | 14.57 | 14.59 | 14.13 | 14.18 | 1,841,787 | -0.09(-0.60%) |
Oct 25, 2016 | 14.40 | 14.44 | 14.26 | 14.26 | 2,198,140 | -0.17(-1.19%) |
Oct 24, 2016 | 14.47 | 14.56 | 14.28 | 14.44 | 1,803,999 | +0.10(+0.70%) |
Oct 21, 2016 | 14.43 | 14.48 | 14.31 | 14.34 | 2,613,711 | -0.18(-1.21%) |
Oct 20, 2016 | 14.52 | 14.63 | 14.44 | 14.51 | 1,585,063 | -0.05(-0.32%) |
Oct 19, 2016 | 14.53 | 14.62 | 14.49 | 14.56 | 1,305,579 | -0.01(-0.04%) |
Oct 18, 2016 | 14.66 | 14.73 | 14.54 | 14.56 | 2,090,677 | +0.04(+0.30%) |
Oct 17, 2016 | 14.51 | 14.65 | 14.46 | 14.52 | 1,370,910 | +0.05(+0.32%) |
Oct 14, 2016 | 14.47 | 14.56 | 14.35 | 14.47 | 1,555,343 | +0.00(+0.00%) |
Oct 13, 2016 | 14.15 | 14.47 | 14.14 | 14.47 | 1,734,864 | +0.28(+1.94%) |
Oct 12, 2016 | 14.08 | 14.26 | 14.06 | 14.20 | 1,577,992 | +0.16(+1.12%) |
Oct 11, 2016 | 14.13 | 14.19 | 13.98 | 14.04 | 1,441,794 | -0.12(-0.87%) |
Oct 10, 2016 | 14.12 | 14.25 | 14.11 | 14.16 | 935,045 | +0.08(+0.59%) |
Oct 07, 2016 | 14.21 | 14.37 | 13.99 | 14.08 | 1,533,968 | -0.06(-0.43%) |
Oct 06, 2016 | 13.98 | 14.24 | 13.79 | 14.14 | 3,061,295 | +0.12(+0.86%) |
Oct 05, 2016 | 14.49 | 14.52 | 14.00 | 14.02 | 2,942,594 | -0.43(-2.96%) |
Oct 04, 2016 | 14.68 | 14.69 | 14.35 | 14.45 | 2,043,595 | -0.18(-1.20%) |
Oct 03, 2016 | 14.88 | 14.94 | 14.60 | 14.62 | 1,714,183 | -0.34(-2.26%) |
Sep 30, 2016 | 15.03 | 15.14 | 14.86 | 14.96 | 2,180,814 | +0.01(+0.04%) |
Sep 29, 2016 | 15.09 | 15.12 | 14.90 | 14.96 | 1,468,522 | -0.19(-1.27%) |
Sep 28, 2016 | 15.05 | 15.21 | 15.05 | 15.15 | 1,888,855 | +0.15(+1.01%) |
Sep 27, 2016 | 15.17 | 15.18 | 14.97 | 15.00 | 1,572,370 | -0.11(-0.72%) |
Sep 26, 2016 | 14.99 | 15.14 | 14.97 | 15.11 | 1,866,167 | +0.07(+0.50%) |
Sep 23, 2016 | 14.99 | 15.12 | 14.86 | 15.03 | 1,762,097 | -0.01(-0.08%) |
Sep 22, 2016 | 14.99 | 15.11 | 14.97 | 15.04 | 2,495,306 | +0.22(+1.51%) |
Sep 21, 2016 | 14.69 | 14.88 | 14.46 | 14.82 | 2,284,341 | +0.12(+0.84%) |
Sep 20, 2016 | 14.78 | 14.78 | 14.66 | 14.70 | 1,684,117 | +0.04(+0.27%) |
Sep 19, 2016 | 14.62 | 14.73 | 14.58 | 14.66 | 1,798,460 | +0.09(+0.61%) |
Sep 16, 2016 | 14.55 | 14.61 | 14.48 | 14.57 | 2,797,618 | -0.04(-0.28%) |
Sep 15, 2016 | 14.54 | 14.62 | 14.37 | 14.61 | 1,568,350 | +0.02(+0.16%) |
Sep 14, 2016 | 14.61 | 14.65 | 14.49 | 14.58 | 1,653,627 | +0.05(+0.36%) |
Sep 13, 2016 | 14.72 | 14.75 | 14.53 | 14.53 | 2,431,995 | -0.32(-2.15%) |
Sep 12, 2016 | 14.61 | 14.90 | 14.59 | 14.85 | 1,971,980 | +0.18(+1.25%) |
Sep 09, 2016 | 15.11 | 15.11 | 14.63 | 14.67 | 2,677,736 | -0.63(-4.11%) |
Sep 08, 2016 | 15.38 | 15.39 | 15.27 | 15.30 | 1,636,384 | -0.18(-1.19%) |
Sep 07, 2016 | 15.38 | 15.50 | 15.32 | 15.48 | 2,461,765 | +0.07(+0.43%) |
Sep 06, 2016 | 15.40 | 15.46 | 15.27 | 15.41 | 1,727,726 | +0.05(+0.30%) |
Sep 02, 2016 | 15.34 | 15.37 | 15.37 | 15.37 | 2,494,470 | +0.13(+0.89%) |
Sep 01, 2016 | 15.23 | 15.24 | 15.09 | 15.23 | 2,193,006 | +0.01(+0.04%) |
Aug 31, 2016 | 15.17 | 15.27 | 15.09 | 15.23 | 2,750,536 | +0.01(+0.06%) |
Aug 30, 2016 | 15.22 | 15.24 | 15.07 | 15.22 | 1,176,738 | +0.04(+0.28%) |
Aug 29, 2016 | 15.17 | 15.34 | 15.15 | 15.17 | 940,433 | +0.07(+0.46%) |
Aug 26, 2016 | 15.25 | 15.34 | 14.97 | 15.11 | 1,269,201 | -0.09(-0.59%) |
Aug 25, 2016 | 15.21 | 15.30 | 15.16 | 15.19 | 1,424,621 | -0.03(-0.19%) |
Aug 24, 2016 | 15.27 | 15.27 | 15.04 | 15.22 | 838,053 | -0.05(-0.34%) |
Aug 23, 2016 | 15.32 | 15.38 | 15.23 | 15.28 | 928,593 | +0.06(+0.40%) |
Aug 22, 2016 | 15.17 | 15.28 | 15.12 | 15.21 | 986,954 | +0.07(+0.47%) |
Aug 19, 2016 | 15.21 | 15.25 | 15.13 | 15.14 | 1,852,802 | -0.13(-0.88%) |
Aug 18, 2016 | 15.30 | 15.37 | 15.22 | 15.28 | 1,611,659 | -0.04(-0.24%) |
Aug 17, 2016 | 15.19 | 15.33 | 15.08 | 15.32 | 2,869,676 | +0.13(+0.83%) |
Aug 16, 2016 | 15.28 | 15.30 | 15.14 | 15.19 | 2,033,859 | -0.16(-1.01%) |
Aug 15, 2016 | 15.46 | 15.54 | 15.32 | 15.34 | 2,868,070 | -0.07(-0.47%) |
Aug 12, 2016 | 15.44 | 15.58 | 15.36 | 15.42 | 2,388,975 | +0.02(+0.15%) |
Aug 11, 2016 | 15.51 | 15.59 | 15.30 | 15.39 | 3,268,620 | -0.15(-0.99%) |
Aug 10, 2016 | 15.59 | 15.66 | 15.47 | 15.55 | 3,187,236 | +0.01(+0.07%) |
Aug 09, 2016 | 15.54 | 15.60 | 15.46 | 15.54 | 2,124,669 | -0.03(-0.18%) |
Aug 08, 2016 | 15.54 | 15.61 | 15.49 | 15.56 | 1,820,414 | +0.01(+0.05%) |
Aug 05, 2016 | 15.67 | 15.70 | 15.53 | 15.56 | 2,355,897 | -0.09(-0.56%) |
Aug 04, 2016 | 15.80 | 15.81 | 15.62 | 15.64 | 2,006,536 | -0.10(-0.61%) |
Aug 03, 2016 | 15.79 | 15.96 | 15.64 | 15.74 | 1,989,941 | -0.01(-0.05%) |
Aug 02, 2016 | 15.83 | 15.88 | 15.69 | 15.75 | 2,479,216 | -0.13(-0.81%) |
Aug 01, 2016 | 15.87 | 15.93 | 15.80 | 15.88 | 1,477,284 | +0.01(+0.04%) |
Jul 29, 2016 | 15.67 | 16.02 | 15.67 | 15.87 | 2,114,112 | +0.18(+1.16%) |
Jul 28, 2016 | 15.37 | 15.72 | 15.32 | 15.69 | 2,382,639 | +0.30(+1.92%) |
Jul 27, 2016 | 15.48 | 15.48 | 15.26 | 15.39 | 2,359,570 | -0.11(-0.68%) |
Jul 26, 2016 | 15.49 | 15.52 | 15.42 | 15.50 | 2,416,447 | +0.05(+0.31%) |
Jul 25, 2016 | 15.49 | 15.54 | 15.38 | 15.45 | 1,731,416 | -0.00(-0.02%) |
Jul 22, 2016 | 15.37 | 15.50 | 15.37 | 15.45 | 1,651,280 | +0.03(+0.20%) |
Jul 21, 2016 | 15.32 | 15.43 | 15.28 | 15.42 | 1,765,642 | +0.04(+0.28%) |
Jul 20, 2016 | 15.36 | 15.39 | 15.26 | 15.38 | 1,727,568 | +0.08(+0.54%) |
Jul 19, 2016 | 15.18 | 15.30 | 15.07 | 15.30 | 2,610,104 | +0.09(+0.60%) |
Jul 18, 2016 | 15.15 | 15.23 | 15.06 | 15.20 | 2,850,256 | +0.07(+0.49%) |
Jul 15, 2016 | 15.12 | 15.23 | 14.97 | 15.13 | 3,983,396 | -0.06(-0.37%) |
Jul 14, 2016 | 15.25 | 15.36 | 15.18 | 15.19 | 2,272,128 | -0.11(-0.69%) |
Jul 13, 2016 | 15.35 | 15.40 | 15.22 | 15.29 | 3,894,044 | +0.01(+0.04%) |
Jul 12, 2016 | 15.25 | 15.32 | 15.19 | 15.29 | 1,512,855 | -0.01(-0.04%) |
Jul 11, 2016 | 15.19 | 15.36 | 15.11 | 15.29 | 3,053,269 | +0.12(+0.81%) |
Jul 08, 2016 | 15.06 | 15.22 | 14.96 | 15.17 | 2,625,776 | +0.21(+1.43%) |
Jul 07, 2016 | 15.14 | 15.14 | 14.88 | 14.96 | 2,304,142 | -0.20(-1.30%) |
Jul 06, 2016 | 15.08 | 15.20 | 15.07 | 15.15 | 2,666,925 | +0.01(+0.04%) |
Jul 05, 2016 | 14.97 | 15.16 | 14.97 | 15.15 | 2,732,404 | +0.15(+0.97%) |
Jul 01, 2016 | 15.05 | 15.00 | 15.00 | 15.00 | 2,790,342 | -0.04(-0.25%) |
Jun 30, 2016 | 14.85 | 15.06 | 14.76 | 15.04 | 4,846,464 | +0.21(+1.40%) |
Jun 29, 2016 | 14.78 | 14.89 | 14.69 | 14.83 | 4,022,362 | +0.17(+1.13%) |
Jun 28, 2016 | 14.39 | 14.69 | 14.28 | 14.67 | 4,870,597 | +0.44(+3.10%) |
Jun 27, 2016 | 14.12 | 14.28 | 13.96 | 14.22 | 5,028,560 | -0.01(-0.08%) |
Jun 24, 2016 | 13.89 | 14.32 | 13.86 | 14.24 | 31,244,304 | -0.04(-0.30%) |
Jun 23, 2016 | 14.11 | 14.28 | 14.11 | 14.28 | 3,474,039 | +0.21(+1.52%) |
Jun 22, 2016 | 14.09 | 14.17 | 14.03 | 14.07 | 3,479,326 | +0.00(+0.00%) |
Jun 21, 2016 | 14.09 | 14.13 | 13.98 | 14.07 | 3,392,256 | +0.00(+0.02%) |
Jun 20, 2016 | 14.12 | 14.18 | 14.03 | 14.06 | 3,681,257 | +0.05(+0.32%) |
Jun 17, 2016 | 14.16 | 14.21 | 13.91 | 14.02 | 6,384,986 | -0.09(-0.65%) |
Jun 16, 2016 | 13.97 | 14.12 | 13.84 | 14.11 | 3,169,461 | +0.10(+0.71%) |
Jun 15, 2016 | 14.03 | 14.14 | 14.00 | 14.01 | 2,683,233 | +0.00(+0.00%) |
Jun 14, 2016 | 14.08 | 14.08 | 13.89 | 14.01 | 2,878,550 | -0.06(-0.41%) |
Jun 13, 2016 | 14.07 | 14.18 | 14.03 | 14.07 | 2,704,280 | +0.02(+0.16%) |
Jun 10, 2016 | 14.01 | 14.12 | 13.99 | 14.04 | 1,528,986 | -0.10(-0.68%) |
Jun 09, 2016 | 14.04 | 14.14 | 14.00 | 14.14 | 2,394,028 | +0.08(+0.55%) |
Jun 08, 2016 | 13.85 | 14.07 | 13.83 | 14.06 | 2,651,994 | +0.19(+1.38%) |
Jun 07, 2016 | 13.80 | 13.91 | 13.73 | 13.87 | 2,806,232 | +0.13(+0.91%) |
Jun 06, 2016 | 13.87 | 13.94 | 13.66 | 13.75 | 1,873,707 | -0.15(-1.05%) |
Jun 03, 2016 | 13.97 | 14.17 | 13.80 | 13.89 | 3,043,885 | +0.02(+0.12%) |
Jun 02, 2016 | 13.87 | 13.93 | 13.73 | 13.87 | 3,056,864 | -0.05(-0.33%) |
Jun 01, 2016 | 13.81 | 13.93 | 13.75 | 13.92 | 3,059,739 | +0.06(+0.43%) |
May 31, 2016 | 13.75 | 13.91 | 13.64 | 13.86 | 4,252,691 | +0.13(+0.98%) |
May 27, 2016 | 13.57 | 13.73 | 13.73 | 13.73 | 2,977,465 | +0.18(+1.32%) |
May 26, 2016 | 13.51 | 13.56 | 13.38 | 13.55 | 1,569,083 | +0.05(+0.36%) |
May 25, 2016 | 13.53 | 13.53 | 13.33 | 13.50 | 1,654,085 | +0.00(+0.00%) |
May 24, 2016 | 13.31 | 13.51 | 13.30 | 13.50 | 2,409,029 | +0.29(+2.18%) |
May 23, 2016 | 13.17 | 13.21 | 13.09 | 13.21 | 1,934,292 | +0.06(+0.48%) |
May 20, 2016 | 12.98 | 13.17 | 12.88 | 13.15 | 2,667,283 | +0.24(+1.85%) |
May 19, 2016 | 12.94 | 13.04 | 12.80 | 12.91 | 1,284,178 | -0.16(-1.22%) |
May 18, 2016 | 13.17 | 13.24 | 12.91 | 13.07 | 1,627,424 | -0.15(-1.16%) |
May 17, 2016 | 13.49 | 13.49 | 13.12 | 13.22 | 1,633,954 | -0.30(-2.21%) |
May 16, 2016 | 13.51 | 13.60 | 13.43 | 13.52 | 1,194,349 | +0.08(+0.58%) |
May 13, 2016 | 13.50 | 13.50 | 13.38 | 13.44 | 1,669,426 | -0.13(-0.98%) |
May 12, 2016 | 13.49 | 13.62 | 13.31 | 13.58 | 2,093,419 | +0.10(+0.71%) |
May 11, 2016 | 13.70 | 13.70 | 13.44 | 13.48 | 1,222,593 | -0.27(-1.93%) |
May 10, 2016 | 13.84 | 13.84 | 13.69 | 13.75 | 1,166,510 | -0.05(-0.33%) |
May 09, 2016 | 13.78 | 13.86 | 13.72 | 13.79 | 1,596,216 | +0.06(+0.47%) |
May 06, 2016 | 13.52 | 13.74 | 13.47 | 13.73 | 1,815,003 | +0.19(+1.44%) |
May 05, 2016 | 13.52 | 13.64 | 13.47 | 13.53 | 2,044,435 | -0.02(-0.13%) |
May 04, 2016 | 13.20 | 13.60 | 13.18 | 13.55 | 3,335,743 | +0.27(+2.00%) |
May 03, 2016 | 13.45 | 13.45 | 13.20 | 13.28 | 2,654,175 | -0.23(-1.69%) |
May 02, 2016 | 13.21 | 13.52 | 13.21 | 13.51 | 2,228,538 | +0.32(+2.42%) |
Apr 29, 2016 | 13.41 | 13.47 | 13.06 | 13.19 | 2,504,308 | -0.28(-2.07%) |
Apr 28, 2016 | 13.32 | 13.59 | 13.32 | 13.47 | 2,442,320 | +0.05(+0.38%) |
Apr 27, 2016 | 13.47 | 13.56 | 13.26 | 13.42 | 1,241,116 | +0.04(+0.27%) |
Apr 26, 2016 | 13.36 | 13.48 | 13.25 | 13.38 | 2,053,124 | +0.08(+0.59%) |
Apr 25, 2016 | 13.15 | 13.32 | 13.15 | 13.30 | 2,108,194 | +0.12(+0.94%) |
Apr 22, 2016 | 13.13 | 13.24 | 13.08 | 13.18 | 2,106,083 | +0.07(+0.54%) |
Apr 21, 2016 | 13.30 | 13.38 | 13.06 | 13.11 | 1,839,339 | -0.18(-1.38%) |
Apr 20, 2016 | 13.51 | 13.53 | 13.26 | 13.29 | 2,499,264 | -0.23(-1.67%) |
Apr 19, 2016 | 13.45 | 13.52 | 13.34 | 13.52 | 1,895,209 | +0.12(+0.91%) |
Apr 18, 2016 | 13.47 | 13.50 | 13.31 | 13.40 | 1,770,724 | -0.05(-0.38%) |
Apr 15, 2016 | 13.31 | 13.53 | 13.31 | 13.45 | 2,722,921 | +0.15(+1.13%) |
Apr 14, 2016 | 13.38 | 13.38 | 13.23 | 13.30 | 2,008,381 | -0.07(-0.53%) |
Apr 13, 2016 | 13.45 | 13.46 | 13.29 | 13.37 | 2,340,775 | -0.02(-0.17%) |
Apr 12, 2016 | 13.30 | 13.41 | 13.26 | 13.39 | 1,964,760 | +0.09(+0.66%) |
Apr 11, 2016 | 13.32 | 13.45 | 13.25 | 13.30 | 2,002,174 | +0.01(+0.09%) |
Apr 08, 2016 | 13.25 | 13.40 | 13.23 | 13.29 | 1,248,870 | +0.12(+0.94%) |
Apr 07, 2016 | 13.28 | 13.36 | 13.12 | 13.17 | 1,602,026 | -0.19(-1.42%) |
Apr 06, 2016 | 13.34 | 13.40 | 13.16 | 13.36 | 2,325,794 | +0.01(+0.04%) |
Apr 05, 2016 | 13.36 | 13.42 | 13.32 | 13.35 | 1,342,144 | -0.07(-0.50%) |
Apr 04, 2016 | 13.51 | 13.55 | 13.36 | 13.42 | 1,650,577 | -0.07(-0.54%) |