Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.53 | 18.53 | 17.82 | 17.87 | 2,229,346 | -0.52(-2.84%) |
Nov 29, 2017 | 18.36 | 18.53 | 18.23 | 18.39 | 975,429 | +0.11(+0.62%) |
Nov 28, 2017 | 18.15 | 18.30 | 17.88 | 18.28 | 5,235,931 | +0.28(+1.55%) |
Nov 27, 2017 | 18.17 | 18.30 | 17.99 | 18.00 | 833,097 | -0.22(-1.20%) |
Nov 24, 2017 | 18.23 | 18.28 | 18.00 | 18.22 | 381,856 | +0.10(+0.54%) |
Nov 22, 2017 | 18.33 | 18.45 | 18.10 | 18.12 | 738,887 | -0.21(-1.14%) |
Nov 21, 2017 | 18.37 | 18.44 | 18.27 | 18.33 | 1,095,248 | +0.01(+0.05%) |
Nov 20, 2017 | 18.31 | 18.36 | 18.13 | 18.32 | 893,944 | +0.12(+0.67%) |
Nov 17, 2017 | 17.98 | 18.35 | 17.91 | 18.20 | 1,137,146 | +0.08(+0.43%) |
Nov 16, 2017 | 18.22 | 18.76 | 18.09 | 18.12 | 2,616,242 | +0.03(+0.19%) |
Nov 15, 2017 | 17.11 | 18.10 | 17.11 | 18.08 | 2,190,022 | +0.76(+4.38%) |
Nov 14, 2017 | 17.27 | 17.40 | 17.16 | 17.33 | 909,889 | -0.08(-0.45%) |
Nov 13, 2017 | 17.06 | 17.45 | 16.98 | 17.40 | 1,844,935 | +0.25(+1.47%) |
Nov 10, 2017 | 17.33 | 17.37 | 17.15 | 17.15 | 1,419,337 | -0.24(-1.35%) |
Nov 09, 2017 | 17.37 | 17.57 | 17.24 | 17.39 | 1,225,727 | -0.10(-0.55%) |
Nov 08, 2017 | 17.41 | 17.60 | 17.24 | 17.48 | 1,185,557 | +0.02(+0.10%) |
Nov 07, 2017 | 17.60 | 17.67 | 17.34 | 17.47 | 1,761,485 | -0.16(-0.89%) |
Nov 06, 2017 | 17.57 | 17.74 | 17.45 | 17.62 | 1,921,045 | +0.06(+0.35%) |
Nov 03, 2017 | 17.97 | 18.18 | 17.32 | 17.56 | 5,017,276 | -0.94(-5.09%) |
Nov 02, 2017 | 18.14 | 18.58 | 18.00 | 18.50 | 2,896,716 | +0.36(+1.97%) |
Nov 01, 2017 | 18.44 | 18.65 | 18.10 | 18.15 | 1,676,936 | -0.13(-0.72%) |
Oct 31, 2017 | 18.33 | 18.48 | 18.24 | 18.28 | 1,496,990 | +0.00(+0.00%) |
Oct 30, 2017 | 18.49 | 18.73 | 18.25 | 18.28 | 3,014,689 | -0.20(-1.09%) |
Oct 27, 2017 | 18.53 | 18.83 | 18.41 | 18.48 | 2,761,266 | +0.25(+1.39%) |
Oct 26, 2017 | 17.60 | 18.39 | 17.58 | 18.22 | 2,730,676 | +0.53(+3.01%) |
Oct 25, 2017 | 17.65 | 17.81 | 17.48 | 17.69 | 1,639,600 | +0.04(+0.25%) |
Oct 24, 2017 | 17.44 | 17.72 | 17.43 | 17.65 | 1,527,219 | +0.33(+1.91%) |
Oct 23, 2017 | 17.60 | 17.60 | 17.28 | 17.32 | 1,701,281 | -0.38(-2.12%) |
Oct 20, 2017 | 18.06 | 18.15 | 17.66 | 17.69 | 1,613,461 | -0.16(-0.88%) |
Oct 19, 2017 | 17.40 | 17.92 | 17.31 | 17.85 | 1,974,920 | +0.31(+1.79%) |
Oct 18, 2017 | 17.44 | 17.72 | 17.39 | 17.54 | 2,191,876 | +0.19(+1.11%) |
Oct 17, 2017 | 17.21 | 17.37 | 16.99 | 17.34 | 2,343,983 | +0.21(+1.22%) |
Oct 16, 2017 | 16.89 | 17.19 | 16.89 | 17.13 | 1,826,500 | +0.24(+1.39%) |
Oct 13, 2017 | 16.59 | 16.97 | 16.54 | 16.90 | 2,325,270 | +0.36(+2.16%) |
Oct 12, 2017 | 16.44 | 16.63 | 16.37 | 16.54 | 1,299,209 | +0.12(+0.74%) |
Oct 11, 2017 | 16.51 | 16.65 | 16.34 | 16.42 | 1,484,650 | +0.05(+0.32%) |
Oct 10, 2017 | 16.21 | 16.37 | 16.14 | 16.37 | 1,348,922 | +0.19(+1.19%) |
Oct 09, 2017 | 16.45 | 16.47 | 16.07 | 16.17 | 1,205,758 | -0.16(-0.96%) |
Oct 06, 2017 | 16.42 | 16.54 | 16.27 | 16.33 | 1,079,156 | -0.10(-0.64%) |
Oct 05, 2017 | 16.28 | 16.51 | 16.26 | 16.44 | 725,312 | +0.17(+1.07%) |
Oct 04, 2017 | 16.43 | 16.50 | 16.21 | 16.26 | 1,146,905 | -0.13(-0.80%) |
Oct 03, 2017 | 16.39 | 16.50 | 16.27 | 16.39 | 1,358,531 | +0.03(+0.21%) |
Oct 02, 2017 | 16.27 | 16.42 | 16.15 | 16.36 | 1,202,208 | +0.06(+0.37%) |
Sep 29, 2017 | 16.37 | 16.52 | 16.26 | 16.30 | 1,335,102 | -0.07(-0.43%) |
Sep 28, 2017 | 16.27 | 16.39 | 16.08 | 16.37 | 1,276,175 | +0.10(+0.64%) |
Sep 27, 2017 | 16.13 | 16.37 | 15.90 | 16.26 | 2,202,698 | +0.22(+1.36%) |
Sep 26, 2017 | 15.48 | 16.10 | 15.47 | 16.04 | 2,730,429 | +0.58(+3.78%) |
Sep 25, 2017 | 15.50 | 15.58 | 15.30 | 15.46 | 1,444,779 | -0.12(-0.78%) |
Sep 22, 2017 | 15.31 | 15.64 | 15.31 | 15.58 | 1,102,430 | +0.24(+1.53%) |
Sep 21, 2017 | 15.36 | 15.53 | 15.29 | 15.35 | 1,007,671 | -0.03(-0.23%) |
Sep 20, 2017 | 15.24 | 15.45 | 15.09 | 15.38 | 1,244,881 | +0.16(+1.03%) |
Sep 19, 2017 | 14.99 | 15.28 | 14.99 | 15.22 | 1,161,500 | +0.24(+1.57%) |
Sep 18, 2017 | 15.11 | 15.21 | 14.97 | 14.99 | 1,166,474 | -0.10(-0.64%) |
Sep 15, 2017 | 14.92 | 15.12 | 14.80 | 15.08 | 3,105,895 | +0.20(+1.35%) |
Sep 14, 2017 | 14.92 | 15.04 | 14.84 | 14.88 | 998,214 | -0.03(-0.23%) |
Sep 13, 2017 | 15.13 | 15.20 | 14.86 | 14.92 | 1,203,508 | -0.21(-1.38%) |
Sep 12, 2017 | 14.84 | 15.16 | 14.74 | 15.13 | 1,366,362 | +0.37(+2.54%) |
Sep 11, 2017 | 14.49 | 14.75 | 14.33 | 14.75 | 2,045,681 | +0.48(+3.36%) |
Sep 08, 2017 | 14.03 | 14.35 | 13.94 | 14.27 | 1,679,359 | +0.22(+1.55%) |
Sep 07, 2017 | 14.42 | 14.55 | 13.98 | 14.06 | 2,769,998 | -0.38(-2.60%) |
Sep 06, 2017 | 14.62 | 14.74 | 14.40 | 14.43 | 1,177,803 | -0.14(-0.96%) |
Sep 05, 2017 | 15.22 | 15.22 | 14.56 | 14.57 | 2,203,347 | -0.70(-4.57%) |
Sep 01, 2017 | 15.26 | 15.38 | 15.22 | 15.27 | 954,558 | +0.01(+0.06%) |
Aug 31, 2017 | 15.14 | 15.29 | 15.08 | 15.26 | 1,423,182 | +0.19(+1.27%) |
Aug 30, 2017 | 14.74 | 15.08 | 14.71 | 15.07 | 1,800,300 | +0.31(+2.07%) |
Aug 29, 2017 | 14.70 | 14.79 | 14.47 | 14.76 | 1,286,556 | -0.09(-0.59%) |
Aug 28, 2017 | 15.13 | 15.18 | 14.81 | 14.85 | 1,486,261 | -0.28(-1.84%) |
Aug 25, 2017 | 15.26 | 15.30 | 15.13 | 15.13 | 855,033 | -0.08(-0.52%) |
Aug 24, 2017 | 15.31 | 15.35 | 15.12 | 15.21 | 929,912 | -0.08(-0.51%) |
Aug 23, 2017 | 15.05 | 15.33 | 14.96 | 15.29 | 1,323,525 | +0.24(+1.62%) |
Aug 22, 2017 | 14.67 | 15.06 | 14.59 | 15.04 | 2,267,635 | +0.69(+4.80%) |
Aug 21, 2017 | 14.52 | 14.58 | 14.35 | 14.35 | 1,382,749 | -0.23(-1.55%) |
Aug 18, 2017 | 14.59 | 14.74 | 14.54 | 14.58 | 1,237,765 | -0.16(-1.06%) |
Aug 17, 2017 | 15.00 | 15.08 | 14.74 | 14.74 | 819,816 | -0.32(-2.13%) |
Aug 16, 2017 | 15.04 | 15.25 | 15.00 | 15.06 | 1,418,815 | +0.07(+0.47%) |
Aug 15, 2017 | 15.16 | 15.18 | 14.99 | 14.99 | 1,061,192 | -0.07(-0.46%) |
Aug 14, 2017 | 15.03 | 15.26 | 14.97 | 15.06 | 1,347,325 | +0.16(+1.05%) |
Aug 11, 2017 | 14.98 | 15.10 | 14.85 | 14.90 | 1,056,720 | -0.13(-0.87%) |
Aug 10, 2017 | 15.43 | 15.53 | 15.02 | 15.03 | 1,554,330 | -0.45(-2.93%) |
Aug 09, 2017 | 15.14 | 15.47 | 15.11 | 15.48 | 1,440,173 | +0.27(+1.78%) |
Aug 08, 2017 | 15.45 | 15.52 | 15.17 | 15.21 | 1,385,477 | -0.20(-1.30%) |
Aug 07, 2017 | 15.37 | 15.47 | 15.20 | 15.41 | 1,513,998 | +0.10(+0.63%) |
Aug 04, 2017 | 15.26 | 15.37 | 15.20 | 15.32 | 1,136,795 | +0.13(+0.86%) |
Aug 03, 2017 | 15.43 | 15.47 | 15.14 | 15.19 | 978,830 | -0.24(-1.53%) |
Aug 02, 2017 | 15.65 | 15.68 | 15.17 | 15.42 | 1,646,300 | -0.11(-0.73%) |
Aug 01, 2017 | 15.63 | 15.27 | 15.54 | 2,615,775 | +0.35(+2.30%) | |
Jul 31, 2017 | 15.10 | 15.33 | 15.03 | 15.19 | 1,678,194 | +0.12(+0.81%) |
Jul 28, 2017 | 15.13 | 15.20 | 14.95 | 15.07 | 1,076,211 | -0.07(-0.46%) |
Jul 27, 2017 | 15.16 | 15.37 | 15.12 | 15.13 | 1,893,685 | -0.03(-0.23%) |
Jul 26, 2017 | 15.02 | 15.23 | 15.02 | 15.17 | 1,961,261 | +0.15(+0.99%) |
Jul 25, 2017 | 15.38 | 15.46 | 14.97 | 15.02 | 2,467,640 | -0.14(-0.92%) |
Jul 24, 2017 | 15.13 | 15.33 | 15.09 | 15.16 | 1,827,108 | -0.13(-0.86%) |
Jul 21, 2017 | 15.23 | 15.31 | 15.09 | 15.29 | 1,575,210 | +0.16(+1.04%) |
Jul 20, 2017 | 15.21 | 15.41 | 15.00 | 15.13 | 1,843,942 | +0.00(+0.00%) |
Jul 19, 2017 | 15.20 | 15.33 | 15.09 | 15.13 | 1,646,568 | -0.07(-0.46%) |
Jul 18, 2017 | 15.04 | 15.21 | 15.04 | 15.20 | 722,893 | +0.05(+0.35%) |
Jul 17, 2017 | 15.11 | 15.18 | 15.03 | 15.15 | 1,107,574 | -0.02(-0.11%) |
Jul 14, 2017 | 15.00 | 15.27 | 14.90 | 15.17 | 883,483 | +0.09(+0.58%) |
Jul 13, 2017 | 15.11 | 15.16 | 14.97 | 15.08 | 702,651 | +0.03(+0.17%) |
Jul 12, 2017 | 14.88 | 15.14 | 14.88 | 15.06 | 1,182,799 | +0.18(+1.23%) |
Jul 11, 2017 | 14.85 | 15.01 | 14.77 | 14.87 | 1,679,096 | +0.01(+0.06%) |
Jul 10, 2017 | 14.84 | 15.04 | 14.75 | 14.86 | 1,110,685 | -0.04(-0.29%) |
Jul 07, 2017 | 14.85 | 14.97 | 14.73 | 14.91 | 799,960 | +0.10(+0.65%) |
Jul 06, 2017 | 14.93 | 14.95 | 14.69 | 14.81 | 957,869 | -0.14(-0.93%) |
Jul 05, 2017 | 14.86 | 14.99 | 14.66 | 14.95 | 1,307,769 | +0.09(+0.59%) |
Jul 03, 2017 | 14.33 | 14.98 | 14.33 | 14.86 | 1,250,942 | +0.61(+4.28%) |
Jun 30, 2017 | 14.37 | 14.39 | 14.11 | 14.25 | 3,458,632 | +0.03(+0.25%) |
Jun 29, 2017 | 14.58 | 14.59 | 14.16 | 14.22 | 3,738,670 | -0.12(-0.85%) |
Jun 28, 2017 | 14.37 | 14.52 | 14.24 | 14.34 | 3,393,114 | +0.09(+0.61%) |
Jun 27, 2017 | 14.30 | 14.32 | 14.19 | 14.25 | 1,976,043 | +0.03(+0.25%) |
Jun 26, 2017 | 14.25 | 14.40 | 14.06 | 14.22 | 1,881,529 | -0.03(-0.18%) |
Jun 23, 2017 | 14.25 | 14.33 | 14.17 | 14.25 | 2,049,444 | +0.03(+0.25%) |
Jun 22, 2017 | 14.45 | 14.50 | 14.18 | 14.21 | 1,365,655 | -0.21(-1.45%) |
Jun 21, 2017 | 14.66 | 14.66 | 14.38 | 14.42 | 1,161,300 | -0.20(-1.37%) |
Jun 20, 2017 | 14.82 | 14.89 | 14.58 | 14.62 | 1,559,520 | -0.29(-1.93%) |
Jun 19, 2017 | 14.93 | 15.02 | 14.78 | 14.91 | 1,333,929 | +0.09(+0.59%) |
Jun 16, 2017 | 14.70 | 14.82 | 14.60 | 14.82 | 3,195,274 | +0.00(+0.00%) |
Jun 15, 2017 | 14.68 | 14.92 | 14.67 | 14.82 | 1,404,977 | -0.06(-0.41%) |
Jun 14, 2017 | 14.86 | 14.92 | 14.54 | 14.88 | 1,967,921 | -0.07(-0.47%) |
Jun 13, 2017 | 14.86 | 15.11 | 14.82 | 14.95 | 1,620,502 | +0.18(+1.24%) |
Jun 12, 2017 | 14.79 | 15.18 | 14.73 | 14.77 | 1,959,725 | -0.03(-0.24%) |
Jun 09, 2017 | 14.60 | 14.83 | 14.57 | 14.80 | 1,920,337 | +0.26(+1.80%) |
Jun 08, 2017 | 14.26 | 14.75 | 14.23 | 14.54 | 1,892,163 | +0.28(+1.96%) |
Jun 07, 2017 | 14.11 | 14.28 | 14.05 | 14.26 | 1,284,203 | +0.17(+1.24%) |
Jun 06, 2017 | 13.76 | 14.19 | 13.58 | 14.09 | 2,295,754 | +0.22(+1.57%) |
Jun 05, 2017 | 14.17 | 14.19 | 13.81 | 13.87 | 2,953,015 | -0.33(-2.33%) |
Jun 02, 2017 | 14.28 | 14.59 | 14.18 | 14.20 | 2,813,235 | -0.10(-0.73%) |
Jun 01, 2017 | 14.02 | 14.34 | 14.02 | 14.31 | 3,191,135 | +0.31(+2.18%) |
May 31, 2017 | 14.27 | 14.28 | 13.83 | 14.00 | 2,770,613 | -0.25(-1.77%) |
May 30, 2017 | 14.35 | 14.35 | 14.12 | 14.25 | 1,389,398 | -0.17(-1.21%) |
May 26, 2017 | 14.25 | 14.47 | 14.14 | 14.43 | 811,200 | +0.16(+1.10%) |
May 25, 2017 | 14.51 | 14.52 | 14.21 | 14.27 | 873,536 | -0.19(-1.33%) |
May 24, 2017 | 14.52 | 14.58 | 14.42 | 14.46 | 1,289,601 | -0.01(-0.06%) |
May 23, 2017 | 14.39 | 14.49 | 14.14 | 14.47 | 2,867,965 | +0.08(+0.55%) |
May 22, 2017 | 14.33 | 14.49 | 14.14 | 14.39 | 1,681,652 | +0.04(+0.30%) |
May 19, 2017 | 14.45 | 14.60 | 14.33 | 14.35 | 1,360,169 | -0.11(-0.78%) |
May 18, 2017 | 14.59 | 14.71 | 14.45 | 14.46 | 1,668,710 | -0.17(-1.18%) |
May 17, 2017 | 14.69 | 14.83 | 14.59 | 14.64 | 2,001,304 | -0.35(-2.33%) |
May 16, 2017 | 14.76 | 15.02 | 14.76 | 14.98 | 1,979,941 | +0.21(+1.42%) |
May 15, 2017 | 14.64 | 14.89 | 14.64 | 14.78 | 1,424,800 | +0.17(+1.19%) |
May 12, 2017 | 14.62 | 14.62 | 14.42 | 14.60 | 1,897,887 | -0.08(-0.53%) |
May 11, 2017 | 14.43 | 14.78 | 14.40 | 14.68 | 2,214,182 | +0.20(+1.38%) |
May 10, 2017 | 14.43 | 14.53 | 14.33 | 14.48 | 1,520,732 | -0.07(-0.48%) |
May 09, 2017 | 14.40 | 14.66 | 14.36 | 14.55 | 2,074,671 | +0.22(+1.52%) |
May 08, 2017 | 14.43 | 14.56 | 14.30 | 14.33 | 1,960,282 | -0.13(-0.90%) |
May 05, 2017 | 14.67 | 14.79 | 14.34 | 14.46 | 3,928,902 | -0.18(-1.25%) |
May 04, 2017 | 14.41 | 14.67 | 14.37 | 14.64 | 1,801,157 | +0.29(+2.00%) |
May 03, 2017 | 14.40 | 14.48 | 14.30 | 14.36 | 1,881,144 | -0.10(-0.66%) |
May 02, 2017 | 14.41 | 14.64 | 14.30 | 14.45 | 3,272,704 | +0.05(+0.36%) |
May 01, 2017 | 14.84 | 14.84 | 14.37 | 14.40 | 3,208,439 | -0.31(-2.13%) |
Apr 28, 2017 | 14.98 | 14.98 | 14.56 | 14.71 | 4,066,230 | -0.26(-1.75%) |
Apr 27, 2017 | 15.76 | 15.99 | 14.91 | 14.98 | 9,934,785 | -1.88(-11.17%) |
Apr 26, 2017 | 16.39 | 17.03 | 16.39 | 16.86 | 2,903,580 | +0.47(+2.87%) |
Apr 25, 2017 | 16.43 | 16.61 | 16.39 | 16.39 | 1,240,874 | +0.07(+0.43%) |
Apr 24, 2017 | 16.47 | 16.60 | 16.31 | 16.32 | 1,619,312 | +0.16(+0.97%) |
Apr 21, 2017 | 16.56 | 16.61 | 16.01 | 16.16 | 2,104,044 | -0.45(-2.73%) |
Apr 20, 2017 | 16.73 | 16.94 | 16.43 | 16.61 | 2,550,041 | -0.03(-0.16%) |
Apr 19, 2017 | 16.58 | 16.98 | 16.51 | 16.64 | 3,183,529 | +0.19(+1.17%) |
Apr 18, 2017 | 16.09 | 16.48 | 16.07 | 16.45 | 1,979,969 | +0.21(+1.29%) |
Apr 17, 2017 | 15.97 | 16.25 | 15.97 | 16.24 | 1,177,159 | +0.28(+1.75%) |
Apr 13, 2017 | 16.27 | 16.34 | 15.95 | 15.96 | 2,412,700 | -0.36(-2.19%) |
Apr 12, 2017 | 16.08 | 16.45 | 16.08 | 16.32 | 2,138,010 | +0.19(+1.19%) |
Apr 11, 2017 | 15.73 | 16.14 | 15.69 | 16.13 | 1,310,992 | +0.32(+2.04%) |
Apr 10, 2017 | 15.64 | 15.98 | 15.64 | 15.80 | 1,294,030 | +0.18(+1.17%) |
Apr 07, 2017 | 15.53 | 15.68 | 15.45 | 15.62 | 948,256 | -0.01(-0.06%) |
Apr 06, 2017 | 15.34 | 15.64 | 15.25 | 15.63 | 1,229,596 | +0.24(+1.59%) |
Apr 05, 2017 | 15.66 | 15.84 | 15.35 | 15.39 | 1,717,114 | -0.16(-1.01%) |
Apr 04, 2017 | 15.49 | 15.61 | 15.43 | 15.54 | 1,448,429 | +0.01(+0.06%) |
Apr 03, 2017 | 15.66 | 15.77 | 15.36 | 15.53 | 1,193,007 | -0.12(-0.78%) |
Mar 31, 2017 | 15.54 | 15.77 | 15.50 | 15.66 | 1,473,833 | +0.05(+0.34%) |
Mar 30, 2017 | 15.46 | 15.70 | 15.46 | 15.60 | 950,882 | +0.10(+0.67%) |
Mar 29, 2017 | 15.58 | 15.68 | 15.49 | 15.50 | 940,621 | -0.15(-0.95%) |
Mar 28, 2017 | 15.36 | 15.73 | 15.36 | 15.65 | 1,370,317 | +0.17(+1.13%) |
Mar 27, 2017 | 15.16 | 15.51 | 15.05 | 15.47 | 1,724,211 | +0.01(+0.06%) |
Mar 24, 2017 | 15.53 | 15.62 | 15.37 | 15.46 | 1,365,603 | -0.05(-0.34%) |
Mar 23, 2017 | 15.53 | 15.85 | 15.43 | 15.52 | 1,994,481 | +0.00(+0.00%) |
Mar 22, 2017 | 15.46 | 15.56 | 15.21 | 15.52 | 2,902,197 | -0.07(-0.45%) |
Mar 21, 2017 | 16.22 | 16.22 | 15.56 | 15.59 | 2,044,309 | -0.47(-2.93%) |
Mar 20, 2017 | 16.32 | 16.32 | 15.98 | 16.06 | 1,830,028 | -0.28(-1.71%) |
Mar 17, 2017 | 16.55 | 16.55 | 16.20 | 16.34 | 2,441,201 | -0.17(-1.06%) |
Mar 16, 2017 | 16.61 | 16.82 | 16.50 | 16.51 | 1,198,814 | +0.03(+0.16%) |
Mar 15, 2017 | 16.56 | 16.63 | 16.34 | 16.48 | 1,448,168 | +0.02(+0.11%) |
Mar 14, 2017 | 16.43 | 16.48 | 16.20 | 16.47 | 1,312,585 | -0.12(-0.74%) |
Mar 13, 2017 | 16.31 | 16.66 | 16.20 | 16.59 | 1,717,000 | +0.27(+1.66%) |
Mar 10, 2017 | 16.38 | 16.43 | 16.10 | 16.32 | 1,689,119 | +0.11(+0.70%) |
Mar 09, 2017 | 16.11 | 16.30 | 16.07 | 16.20 | 1,370,696 | +0.14(+0.87%) |
Mar 08, 2017 | 16.27 | 16.40 | 16.05 | 16.07 | 2,618,429 | -0.08(-0.49%) |
Mar 07, 2017 | 16.25 | 16.30 | 16.11 | 16.14 | 1,491,802 | -0.14(-0.86%) |
Mar 06, 2017 | 16.27 | 16.29 | 16.00 | 16.28 | 2,160,685 | -0.03(-0.21%) |
Mar 03, 2017 | 16.24 | 16.35 | 16.12 | 16.32 | 1,161,537 | +0.13(+0.81%) |
Mar 02, 2017 | 16.67 | 16.71 | 16.16 | 16.19 | 1,440,537 | -0.50(-2.98%) |
Mar 01, 2017 | 16.48 | 16.83 | 16.48 | 16.68 | 2,106,129 | +0.46(+2.85%) |
Feb 28, 2017 | 16.21 | 16.38 | 16.19 | 16.22 | 2,440,197 | -0.02(-0.11%) |
Feb 27, 2017 | 16.28 | 16.34 | 16.19 | 16.24 | 1,647,521 | +0.00(+0.00%) |
Feb 24, 2017 | 16.02 | 16.30 | 16.00 | 16.24 | 1,470,453 | -0.02(-0.11%) |
Feb 23, 2017 | 16.56 | 16.56 | 16.14 | 16.26 | 2,126,911 | -0.12(-0.73%) |
Feb 22, 2017 | 16.39 | 16.46 | 16.16 | 16.38 | 2,545,138 | -0.10(-0.58%) |
Feb 21, 2017 | 16.56 | 16.66 | 16.43 | 16.47 | 2,574,489 | -0.09(-0.53%) |
Feb 17, 2017 | 16.56 | 16.56 | 16.56 | 0 | -0.26(-1.55%) | |
Feb 16, 2017 | 17.06 | 17.06 | 16.78 | 16.82 | 2,898,982 | -0.24(-1.38%) |
Feb 15, 2017 | 17.07 | 17.15 | 16.92 | 17.06 | 3,165,749 | -0.03(-0.20%) |
Feb 14, 2017 | 17.12 | 17.32 | 17.03 | 17.09 | 1,959,679 | -0.10(-0.56%) |
Feb 13, 2017 | 17.04 | 17.30 | 17.04 | 17.19 | 1,564,638 | +0.09(+0.51%) |
Feb 10, 2017 | 17.08 | 17.21 | 16.96 | 17.10 | 2,412,933 | +0.14(+0.82%) |
Feb 09, 2017 | 16.54 | 17.05 | 16.51 | 16.96 | 2,919,309 | +0.42(+2.53%) |
Feb 08, 2017 | 16.32 | 16.55 | 16.24 | 16.54 | 2,817,805 | +0.02(+0.11%) |
Feb 07, 2017 | 16.72 | 16.76 | 16.49 | 16.53 | 2,219,637 | -0.11(-0.68%) |
Feb 06, 2017 | 16.60 | 16.76 | 16.51 | 16.64 | 2,064,791 | -0.02(-0.11%) |
Feb 03, 2017 | 16.46 | 16.75 | 16.44 | 16.66 | 1,888,392 | +0.37(+2.30%) |
Feb 02, 2017 | 16.45 | 16.58 | 16.23 | 16.28 | 2,429,149 | -0.23(-1.37%) |
Feb 01, 2017 | 16.19 | 16.52 | 16.18 | 16.51 | 3,046,329 | +0.47(+2.94%) |
Jan 31, 2017 | 15.79 | 16.12 | 15.67 | 16.04 | 2,047,686 | +0.23(+1.43%) |
Jan 30, 2017 | 15.67 | 15.88 | 15.47 | 15.81 | 2,334,033 | +0.00(+0.00%) |
Jan 27, 2017 | 16.14 | 16.14 | 15.80 | 15.81 | 1,853,984 | -0.25(-1.57%) |
Jan 26, 2017 | 16.19 | 16.24 | 15.84 | 16.06 | 2,183,311 | -0.02(-0.11%) |
Jan 25, 2017 | 16.06 | 16.28 | 15.95 | 16.08 | 2,235,262 | +0.16(+0.99%) |
Jan 24, 2017 | 15.92 | 16.01 | 15.78 | 15.92 | 1,895,473 | +0.11(+0.72%) |
Jan 23, 2017 | 15.97 | 16.04 | 15.62 | 15.81 | 1,903,534 | -0.17(-1.04%) |
Jan 20, 2017 | 15.89 | 16.15 | 15.69 | 15.98 | 2,872,693 | +0.09(+0.55%) |
Jan 19, 2017 | 15.95 | 16.06 | 15.77 | 15.89 | 2,745,886 | +0.06(+0.39%) |
Jan 18, 2017 | 15.55 | 15.85 | 15.28 | 15.83 | 3,232,586 | +0.39(+2.54%) |
Jan 17, 2017 | 15.46 | 15.60 | 15.29 | 15.44 | 2,097,950 | -0.19(-1.23%) |
Jan 13, 2017 | 15.63 | 15.63 | 15.63 | 0 | +0.04(+0.28%) | |
Jan 12, 2017 | 15.57 | 15.60 | 15.17 | 15.58 | 2,440,838 | -0.01(-0.06%) |
Jan 11, 2017 | 15.45 | 15.68 | 15.40 | 15.59 | 2,899,168 | +0.14(+0.90%) |
Jan 10, 2017 | 15.20 | 15.55 | 15.14 | 15.45 | 2,675,153 | +0.32(+2.13%) |
Jan 09, 2017 | 15.52 | 15.52 | 14.93 | 15.13 | 4,882,856 | -0.73(-4.62%) |
Jan 06, 2017 | 15.99 | 16.07 | 15.79 | 15.86 | 2,589,166 | -0.02(-0.11%) |
Jan 05, 2017 | 16.17 | 16.20 | 15.77 | 15.88 | 2,337,448 | -0.38(-2.36%) |
Jan 04, 2017 | 15.90 | 16.34 | 15.86 | 16.26 | 2,881,877 | +0.48(+3.04%) |
Jan 03, 2017 | 15.78 | 15.98 | 15.64 | 15.78 | 3,295,690 | +0.11(+0.72%) |
Dec 30, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.07(-0.44%) | |
Dec 29, 2016 | 15.74 | 15.92 | 15.58 | 15.74 | 1,649,954 | -0.03(-0.17%) |
Dec 28, 2016 | 15.98 | 16.01 | 15.65 | 15.77 | 1,850,345 | -0.19(-1.20%) |
Dec 27, 2016 | 15.92 | 16.08 | 15.89 | 15.96 | 1,748,183 | +0.03(+0.16%) |
Dec 23, 2016 | 15.93 | 15.93 | 15.93 | 0 | +0.17(+1.11%) | |
Dec 22, 2016 | 15.58 | 15.78 | 15.56 | 15.76 | 2,259,374 | +0.11(+0.72%) |
Dec 21, 2016 | 15.65 | 15.78 | 15.53 | 15.64 | 1,661,585 | -0.03(-0.17%) |
Dec 20, 2016 | 15.37 | 15.67 | 15.36 | 15.67 | 2,298,768 | +0.27(+1.75%) |
Dec 19, 2016 | 15.28 | 15.41 | 15.17 | 15.40 | 1,949,060 | +0.08(+0.51%) |
Dec 16, 2016 | 15.34 | 15.46 | 15.18 | 15.32 | 3,667,334 | +0.05(+0.34%) |
Dec 15, 2016 | 15.24 | 15.49 | 15.18 | 15.27 | 2,753,817 | +0.16(+1.04%) |
Dec 14, 2016 | 15.12 | 15.50 | 15.03 | 15.11 | 4,539,628 | -0.09(-0.57%) |
Dec 13, 2016 | 15.21 | 15.27 | 14.87 | 15.20 | 4,487,041 | +0.07(+0.46%) |
Dec 12, 2016 | 14.80 | 15.17 | 14.80 | 15.13 | 4,833,572 | +0.43(+2.90%) |
Dec 09, 2016 | 14.12 | 14.83 | 14.07 | 14.70 | 6,648,484 | +0.69(+4.91%) |
Dec 08, 2016 | 13.40 | 14.02 | 13.36 | 14.02 | 4,962,338 | +0.64(+4.82%) |
Dec 07, 2016 | 13.25 | 13.37 | 13.16 | 13.37 | 2,659,943 | +0.16(+1.19%) |
Dec 06, 2016 | 13.12 | 13.27 | 12.98 | 13.21 | 2,192,587 | +0.14(+1.07%) |
Dec 05, 2016 | 13.06 | 13.14 | 12.96 | 13.07 | 2,476,074 | +0.10(+0.74%) |
Dec 02, 2016 | 12.97 | 13.11 | 12.91 | 12.98 | 2,590,444 | +0.00(+0.00%) |