Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.18 | 20.22 | 19.85 | 20.06 | 1,205,778 | -0.19(-0.96%) |
Feb 27, 2017 | 20.22 | 20.27 | 20.06 | 20.25 | 592,419 | +0.13(+0.66%) |
Feb 24, 2017 | 20.01 | 20.18 | 19.97 | 20.12 | 688,405 | -0.23(-1.14%) |
Feb 23, 2017 | 19.93 | 20.35 | 19.93 | 20.35 | 897,620 | +0.00(+0.00%) |
Feb 22, 2017 | 20.32 | 20.47 | 20.20 | 20.35 | 775,698 | -0.04(-0.19%) |
Feb 21, 2017 | 20.35 | 20.51 | 20.20 | 20.39 | 881,857 | +0.08(+0.38%) |
Feb 17, 2017 | 20.32 | 20.32 | 20.32 | 0 | -0.16(-0.76%) | |
Feb 16, 2017 | 20.32 | 20.47 | 20.24 | 20.47 | 893,261 | +0.04(+0.19%) |
Feb 15, 2017 | 20.47 | 20.55 | 20.28 | 20.43 | 773,137 | -0.04(-0.19%) |
Feb 14, 2017 | 19.97 | 20.55 | 19.85 | 20.47 | 960,020 | +0.54(+2.72%) |
Feb 13, 2017 | 19.73 | 20.10 | 19.73 | 19.93 | 667,452 | +0.19(+0.98%) |
Feb 10, 2017 | 19.85 | 19.85 | 19.58 | 19.73 | 842,986 | +0.00(+0.00%) |
Feb 09, 2017 | 19.42 | 19.81 | 19.42 | 19.73 | 668,819 | +0.31(+1.60%) |
Feb 08, 2017 | 19.50 | 19.54 | 19.23 | 19.42 | 984,296 | -0.23(-1.18%) |
Feb 07, 2017 | 19.70 | 19.77 | 19.50 | 19.66 | 1,309,585 | +0.12(+0.60%) |
Feb 06, 2017 | 19.31 | 19.66 | 18.80 | 19.54 | 752,553 | +0.00(+0.00%) |
Feb 03, 2017 | 19.46 | 19.62 | 19.27 | 19.54 | 768,738 | +0.43(+2.23%) |
Feb 02, 2017 | 19.15 | 19.25 | 19.00 | 19.11 | 1,399,497 | -0.23(-1.20%) |
Feb 01, 2017 | 19.81 | 20.01 | 19.23 | 19.35 | 1,134,683 | -0.27(-1.38%) |
Jan 31, 2017 | 19.39 | 19.73 | 19.33 | 19.62 | 1,131,018 | +0.08(+0.40%) |
Jan 30, 2017 | 19.54 | 19.58 | 19.23 | 19.54 | 855,956 | -0.19(-0.98%) |
Jan 27, 2017 | 19.85 | 20.01 | 19.54 | 19.73 | 557,678 | -0.19(-0.97%) |
Jan 26, 2017 | 19.89 | 20.12 | 19.77 | 19.93 | 799,618 | +0.00(+0.00%) |
Jan 25, 2017 | 19.85 | 20.16 | 19.66 | 19.93 | 1,251,043 | +0.31(+1.58%) |
Jan 24, 2017 | 19.19 | 19.70 | 19.08 | 19.62 | 1,501,607 | +0.54(+2.85%) |
Jan 23, 2017 | 19.04 | 19.23 | 18.84 | 19.08 | 1,149,875 | -0.12(-0.61%) |
Jan 20, 2017 | 19.23 | 19.62 | 19.08 | 19.19 | 1,438,439 | +0.35(+1.85%) |
Jan 19, 2017 | 18.92 | 19.04 | 18.65 | 18.84 | 846,977 | +0.00(+0.00%) |
Jan 18, 2017 | 18.88 | 18.92 | 18.63 | 18.84 | 1,316,040 | +0.12(+0.62%) |
Jan 17, 2017 | 19.23 | 19.23 | 18.38 | 18.73 | 885,051 | -0.78(-3.98%) |
Jan 13, 2017 | 19.50 | 19.50 | 19.50 | 0 | +0.31(+1.62%) | |
Jan 12, 2017 | 19.46 | 19.62 | 19.08 | 19.19 | 1,092,922 | -0.47(-2.37%) |
Jan 11, 2017 | 19.58 | 19.66 | 19.35 | 19.66 | 1,947,420 | +0.04(+0.20%) |
Jan 10, 2017 | 19.19 | 19.66 | 19.08 | 19.62 | 1,502,718 | +0.50(+2.64%) |
Jan 09, 2017 | 19.19 | 19.27 | 18.96 | 19.11 | 1,262,558 | -0.27(-1.40%) |
Jan 06, 2017 | 19.46 | 19.58 | 19.31 | 19.39 | 868,866 | +0.04(+0.20%) |
Jan 05, 2017 | 19.54 | 19.66 | 19.19 | 19.35 | 929,077 | -0.27(-1.38%) |
Jan 04, 2017 | 19.39 | 19.70 | 19.35 | 19.62 | 1,212,766 | +0.27(+1.40%) |
Jan 03, 2017 | 19.62 | 19.66 | 19.09 | 19.35 | 1,094,074 | +0.19(+1.01%) |
Dec 30, 2016 | 19.15 | 19.15 | 19.15 | 0 | -0.12(-0.60%) | |
Dec 29, 2016 | 19.39 | 19.54 | 19.08 | 19.27 | 632,769 | -0.12(-0.60%) |
Dec 28, 2016 | 19.50 | 19.62 | 19.29 | 19.39 | 520,320 | -0.12(-0.60%) |
Dec 27, 2016 | 19.50 | 19.56 | 19.39 | 19.50 | 473,360 | +0.04(+0.20%) |
Dec 23, 2016 | 19.46 | 19.46 | 19.46 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 19.50 | 19.58 | 19.27 | 19.42 | 821,975 | -0.04(-0.20%) |
Dec 21, 2016 | 19.50 | 19.68 | 19.35 | 19.46 | 828,973 | +0.00(+0.00%) |
Dec 20, 2016 | 19.54 | 19.58 | 19.35 | 19.46 | 742,711 | +0.16(+0.80%) |
Dec 19, 2016 | 19.08 | 19.31 | 18.96 | 19.31 | 975,363 | +0.19(+1.01%) |
Dec 16, 2016 | 19.50 | 19.71 | 18.96 | 19.11 | 3,184,893 | -0.35(-1.79%) |
Dec 15, 2016 | 19.31 | 19.54 | 19.11 | 19.46 | 1,384,866 | +0.39(+2.03%) |
Dec 14, 2016 | 19.04 | 19.39 | 18.92 | 19.08 | 1,342,235 | -0.12(-0.61%) |
Dec 13, 2016 | 19.08 | 19.27 | 18.92 | 19.19 | 1,073,682 | +0.16(+0.81%) |
Dec 12, 2016 | 19.35 | 19.42 | 18.96 | 19.04 | 1,073,193 | -0.39(-2.00%) |
Dec 09, 2016 | 19.39 | 19.54 | 19.08 | 19.42 | 1,127,239 | +0.00(+0.00%) |
Dec 08, 2016 | 19.11 | 19.54 | 18.92 | 19.42 | 1,873,698 | +0.50(+2.66%) |
Dec 07, 2016 | 18.57 | 18.92 | 18.45 | 18.92 | 1,351,257 | +0.35(+1.88%) |
Dec 06, 2016 | 18.22 | 18.61 | 18.07 | 18.57 | 1,179,216 | +0.47(+2.57%) |
Dec 05, 2016 | 17.91 | 18.18 | 17.91 | 18.11 | 1,080,912 | +0.35(+1.96%) |
Dec 02, 2016 | 17.91 | 17.95 | 17.64 | 17.76 | 904,994 | -0.19(-1.08%) |
Dec 01, 2016 | 17.95 | 18.07 | 17.76 | 17.95 | 1,537,832 | +0.23(+1.31%) |
Nov 30, 2016 | 17.60 | 17.83 | 17.52 | 17.72 | 962,581 | +0.35(+2.01%) |
Nov 29, 2016 | 17.25 | 17.60 | 17.25 | 17.37 | 906,366 | +0.17(+0.99%) |
Nov 28, 2016 | 17.47 | 17.74 | 17.16 | 17.20 | 1,033,668 | -0.54(-3.04%) |
Nov 25, 2016 | 17.82 | 17.89 | 17.62 | 17.74 | 478,370 | -0.08(-0.43%) |
Nov 23, 2016 | 17.82 | 17.82 | 17.82 | 0 | +0.08(+0.43%) | |
Nov 22, 2016 | 17.70 | 17.78 | 17.53 | 17.74 | 1,147,662 | +0.12(+0.66%) |
Nov 21, 2016 | 17.70 | 17.70 | 17.39 | 17.62 | 1,205,944 | +0.00(+0.00%) |
Nov 18, 2016 | 17.39 | 17.66 | 17.24 | 17.62 | 1,203,426 | +0.27(+1.56%) |
Nov 17, 2016 | 17.35 | 17.51 | 17.20 | 17.35 | 1,329,133 | +0.04(+0.22%) |
Nov 16, 2016 | 17.51 | 17.62 | 17.12 | 17.31 | 1,258,888 | -0.39(-2.18%) |
Nov 15, 2016 | 17.47 | 17.70 | 17.18 | 17.70 | 1,235,516 | +0.15(+0.88%) |
Nov 14, 2016 | 17.74 | 18.20 | 17.45 | 17.55 | 2,391,554 | +0.15(+0.89%) |
Nov 11, 2016 | 16.74 | 17.55 | 16.58 | 17.39 | 2,376,133 | +0.54(+3.20%) |
Nov 10, 2016 | 16.54 | 17.12 | 16.49 | 16.85 | 1,938,951 | +0.62(+3.80%) |
Nov 09, 2016 | 15.81 | 16.43 | 15.66 | 16.23 | 1,580,766 | +0.73(+4.73%) |
Nov 08, 2016 | 15.58 | 15.66 | 15.39 | 15.50 | 682,852 | -0.12(-0.74%) |
Nov 07, 2016 | 15.58 | 15.69 | 15.42 | 15.62 | 1,116,548 | +0.39(+2.53%) |
Nov 04, 2016 | 15.23 | 15.50 | 15.15 | 15.23 | 818,553 | +0.00(+0.00%) |
Nov 03, 2016 | 15.31 | 15.52 | 15.19 | 15.23 | 1,051,265 | +0.00(+0.00%) |
Nov 02, 2016 | 15.54 | 15.62 | 15.17 | 15.23 | 1,431,767 | -0.42(-2.71%) |
Nov 01, 2016 | 15.81 | 15.85 | 15.39 | 15.66 | 1,598,667 | +0.00(+0.00%) |
Oct 31, 2016 | 15.35 | 15.69 | 15.23 | 15.66 | 1,771,632 | +0.35(+2.27%) |
Oct 28, 2016 | 15.42 | 15.42 | 15.15 | 15.31 | 705,761 | -0.08(-0.50%) |
Oct 27, 2016 | 15.42 | 15.42 | 15.29 | 15.39 | 1,036,741 | +0.08(+0.50%) |
Oct 26, 2016 | 15.08 | 15.39 | 15.08 | 15.31 | 1,055,012 | +0.19(+1.28%) |
Oct 25, 2016 | 15.23 | 15.27 | 15.00 | 15.12 | 627,333 | -0.12(-0.76%) |
Oct 24, 2016 | 15.23 | 15.35 | 15.12 | 15.23 | 747,200 | +0.19(+1.28%) |
Oct 21, 2016 | 15.27 | 15.27 | 14.88 | 15.04 | 1,494,065 | -0.04(-0.26%) |
Oct 20, 2016 | 15.04 | 15.27 | 15.00 | 15.08 | 637,951 | -0.04(-0.25%) |
Oct 19, 2016 | 14.92 | 15.23 | 14.88 | 15.12 | 892,861 | +0.19(+1.29%) |
Oct 18, 2016 | 14.92 | 15.04 | 14.73 | 14.92 | 1,529,615 | +0.19(+1.31%) |
Oct 17, 2016 | 14.81 | 14.88 | 14.65 | 14.73 | 491,975 | -0.12(-0.78%) |
Oct 14, 2016 | 14.92 | 14.96 | 14.69 | 14.85 | 684,380 | +0.15(+1.05%) |
Oct 13, 2016 | 14.96 | 15.00 | 14.54 | 14.69 | 1,177,148 | -0.42(-2.81%) |
Oct 12, 2016 | 15.12 | 15.27 | 15.04 | 15.12 | 745,063 | +0.00(+0.00%) |
Oct 11, 2016 | 15.27 | 15.31 | 14.96 | 15.12 | 726,804 | -0.15(-1.01%) |
Oct 10, 2016 | 15.27 | 15.42 | 15.15 | 15.27 | 683,330 | +0.15(+0.97%) |
Oct 07, 2016 | 15.15 | 15.23 | 15.03 | 15.12 | 1,110,327 | -0.04(-0.25%) |
Oct 06, 2016 | 15.06 | 15.26 | 15.00 | 15.16 | 931,841 | +0.05(+0.36%) |
Oct 05, 2016 | 15.08 | 15.28 | 15.06 | 15.11 | 1,594,929 | +0.13(+0.88%) |
Oct 04, 2016 | 14.85 | 15.12 | 14.85 | 14.98 | 1,104,118 | -0.04(-0.26%) |
Oct 03, 2016 | 14.96 | 15.20 | 14.96 | 15.02 | 889,880 | -0.09(-0.61%) |
Sep 30, 2016 | 14.93 | 15.22 | 14.90 | 15.11 | 987,405 | +0.29(+1.92%) |
Sep 29, 2016 | 15.12 | 15.21 | 14.82 | 14.82 | 1,425,551 | -0.29(-1.89%) |
Sep 28, 2016 | 15.02 | 15.12 | 14.85 | 15.11 | 934,836 | +0.22(+1.45%) |
Sep 27, 2016 | 14.72 | 14.92 | 14.66 | 14.89 | 822,111 | +0.08(+0.52%) |
Sep 26, 2016 | 14.96 | 15.02 | 14.80 | 14.82 | 887,927 | -0.29(-1.89%) |
Sep 23, 2016 | 15.02 | 15.22 | 15.02 | 15.10 | 900,396 | -0.03(-0.20%) |
Sep 22, 2016 | 14.95 | 15.13 | 14.93 | 15.13 | 736,146 | +0.23(+1.55%) |
Sep 21, 2016 | 14.93 | 15.05 | 14.80 | 14.90 | 1,349,062 | +0.05(+0.36%) |
Sep 20, 2016 | 15.01 | 15.05 | 14.83 | 14.85 | 587,474 | -0.04(-0.26%) |
Sep 19, 2016 | 15.01 | 15.09 | 14.82 | 14.88 | 861,840 | +0.00(+0.00%) |
Sep 16, 2016 | 14.89 | 14.99 | 14.80 | 14.88 | 1,856,088 | -0.13(-0.87%) |
Sep 15, 2016 | 14.92 | 15.09 | 14.86 | 15.02 | 832,657 | +0.11(+0.72%) |
Sep 14, 2016 | 15.12 | 15.15 | 14.90 | 14.91 | 1,130,334 | -0.23(-1.53%) |
Sep 13, 2016 | 15.19 | 15.20 | 14.96 | 15.14 | 1,296,061 | -0.22(-1.41%) |
Sep 12, 2016 | 15.14 | 15.36 | 14.99 | 15.36 | 1,417,493 | +0.16(+1.07%) |
Sep 09, 2016 | 15.29 | 15.37 | 15.19 | 15.19 | 1,059,644 | -0.15(-0.96%) |
Sep 08, 2016 | 15.27 | 15.36 | 15.19 | 15.34 | 1,010,998 | +0.08(+0.51%) |
Sep 07, 2016 | 14.95 | 15.26 | 14.92 | 15.26 | 1,043,729 | +0.23(+1.54%) |
Sep 06, 2016 | 15.27 | 15.29 | 14.95 | 15.03 | 803,941 | -0.25(-1.62%) |
Sep 02, 2016 | 15.24 | 15.28 | 15.28 | 15.28 | 1,496,158 | +0.10(+0.66%) |
Sep 01, 2016 | 15.35 | 15.42 | 15.05 | 15.18 | 932,312 | -0.12(-0.81%) |
Aug 31, 2016 | 15.34 | 15.38 | 15.08 | 15.30 | 1,223,211 | +0.02(+0.10%) |
Aug 30, 2016 | 15.17 | 15.29 | 15.10 | 15.29 | 718,188 | +0.17(+1.12%) |
Aug 29, 2016 | 15.09 | 15.23 | 15.09 | 15.12 | 1,037,514 | +0.05(+0.36%) |
Aug 26, 2016 | 15.12 | 15.23 | 14.94 | 15.06 | 1,618,007 | +0.01(+0.05%) |
Aug 25, 2016 | 15.19 | 15.22 | 15.02 | 15.05 | 1,198,947 | -0.14(-0.91%) |
Aug 24, 2016 | 15.12 | 15.22 | 15.05 | 15.19 | 649,046 | +0.10(+0.66%) |
Aug 23, 2016 | 15.12 | 15.20 | 15.09 | 15.09 | 528,074 | +0.02(+0.15%) |
Aug 22, 2016 | 15.15 | 15.19 | 15.02 | 15.07 | 653,920 | -0.08(-0.56%) |
Aug 19, 2016 | 14.98 | 15.16 | 14.95 | 15.15 | 902,081 | +0.10(+0.66%) |
Aug 18, 2016 | 14.93 | 15.08 | 14.89 | 15.05 | 722,892 | +0.12(+0.77%) |
Aug 17, 2016 | 14.86 | 14.98 | 14.86 | 14.94 | 1,012,976 | +0.03(+0.21%) |
Aug 16, 2016 | 14.79 | 14.95 | 14.70 | 14.91 | 987,446 | +0.08(+0.57%) |
Aug 15, 2016 | 14.63 | 14.86 | 14.63 | 14.82 | 472,485 | +0.23(+1.58%) |
Aug 12, 2016 | 14.44 | 14.59 | 14.37 | 14.59 | 537,523 | +0.02(+0.16%) |
Aug 11, 2016 | 14.59 | 14.69 | 14.50 | 14.57 | 939,650 | +0.02(+0.16%) |
Aug 10, 2016 | 14.73 | 14.76 | 14.51 | 14.55 | 618,847 | -0.22(-1.51%) |
Aug 09, 2016 | 14.74 | 14.86 | 14.67 | 14.77 | 490,826 | +0.04(+0.26%) |
Aug 08, 2016 | 14.76 | 14.88 | 14.68 | 14.73 | 533,420 | -0.02(-0.16%) |
Aug 05, 2016 | 14.44 | 14.77 | 14.44 | 14.76 | 989,823 | +0.42(+2.94%) |
Aug 04, 2016 | 14.23 | 14.39 | 14.23 | 14.33 | 615,961 | +0.06(+0.43%) |
Aug 03, 2016 | 14.06 | 14.27 | 14.06 | 14.27 | 472,692 | +0.23(+1.64%) |
Aug 02, 2016 | 14.10 | 14.17 | 13.98 | 14.04 | 634,969 | -0.05(-0.38%) |
Aug 01, 2016 | 14.28 | 14.35 | 14.09 | 14.10 | 570,500 | -0.17(-1.18%) |
Jul 29, 2016 | 14.27 | 14.38 | 14.22 | 14.27 | 658,138 | -0.02(-0.16%) |
Jul 28, 2016 | 14.30 | 14.40 | 14.20 | 14.29 | 702,774 | -0.02(-0.11%) |
Jul 27, 2016 | 14.36 | 14.53 | 14.26 | 14.30 | 1,186,954 | -0.03(-0.21%) |
Jul 26, 2016 | 14.20 | 14.34 | 14.18 | 14.33 | 727,475 | +0.11(+0.75%) |
Jul 25, 2016 | 14.16 | 14.27 | 14.13 | 14.23 | 858,492 | +0.03(+0.22%) |
Jul 22, 2016 | 13.80 | 14.22 | 13.63 | 14.20 | 1,644,096 | +0.48(+3.52%) |
Jul 21, 2016 | 13.80 | 13.89 | 13.64 | 13.71 | 1,753,498 | -0.09(-0.67%) |
Jul 20, 2016 | 13.72 | 13.80 | 13.64 | 13.80 | 1,203,465 | +0.16(+1.18%) |
Jul 19, 2016 | 13.49 | 13.67 | 13.44 | 13.64 | 628,734 | +0.07(+0.51%) |
Jul 18, 2016 | 13.61 | 13.67 | 13.47 | 13.57 | 706,985 | -0.02(-0.17%) |
Jul 15, 2016 | 13.69 | 13.70 | 13.51 | 13.60 | 792,725 | +0.04(+0.28%) |
Jul 14, 2016 | 13.67 | 13.68 | 13.55 | 13.56 | 855,167 | +0.17(+1.26%) |
Jul 13, 2016 | 13.38 | 13.51 | 13.34 | 13.39 | 1,214,736 | -0.05(-0.34%) |
Jul 12, 2016 | 13.34 | 13.48 | 13.31 | 13.44 | 1,470,079 | +0.25(+1.86%) |
Jul 11, 2016 | 13.27 | 13.31 | 13.14 | 13.19 | 1,180,951 | +0.07(+0.53%) |
Jul 08, 2016 | 13.18 | 13.29 | 12.95 | 13.12 | 1,065,788 | +0.17(+1.30%) |
Jul 07, 2016 | 12.88 | 13.06 | 12.80 | 12.95 | 1,086,560 | +0.10(+0.78%) |
Jul 06, 2016 | 12.49 | 12.88 | 12.46 | 12.85 | 1,308,062 | +0.21(+1.64%) |
Jul 05, 2016 | 12.87 | 12.92 | 12.51 | 12.65 | 932,730 | -0.38(-2.94%) |
Jul 01, 2016 | 13.00 | 13.03 | 13.03 | 13.03 | 956,792 | -0.12(-0.93%) |
Jun 30, 2016 | 12.94 | 13.15 | 12.77 | 13.15 | 1,444,298 | +0.28(+2.21%) |
Jun 29, 2016 | 12.84 | 12.92 | 12.62 | 12.87 | 1,780,942 | +0.22(+1.76%) |
Jun 28, 2016 | 12.37 | 12.75 | 12.27 | 12.65 | 2,594,875 | +0.50(+4.10%) |
Jun 27, 2016 | 12.62 | 12.68 | 12.06 | 12.15 | 1,962,273 | -0.70(-5.43%) |
Jun 24, 2016 | 13.05 | 13.32 | 12.84 | 12.85 | 1,445,362 | -1.10(-7.92%) |
Jun 23, 2016 | 13.60 | 13.96 | 13.60 | 13.95 | 1,107,130 | +0.51(+3.77%) |
Jun 22, 2016 | 13.53 | 13.67 | 13.44 | 13.44 | 647,881 | -0.06(-0.45%) |
Jun 21, 2016 | 13.53 | 13.57 | 13.40 | 13.51 | 638,887 | +0.02(+0.11%) |
Jun 20, 2016 | 13.57 | 13.82 | 13.47 | 13.49 | 1,144,985 | +0.14(+1.03%) |
Jun 17, 2016 | 13.21 | 13.46 | 13.21 | 13.35 | 2,754,232 | +0.13(+0.99%) |
Jun 16, 2016 | 13.31 | 13.34 | 13.09 | 13.22 | 1,211,420 | -0.20(-1.49%) |
Jun 15, 2016 | 13.44 | 13.67 | 13.36 | 13.42 | 1,095,344 | +0.05(+0.40%) |
Jun 14, 2016 | 13.59 | 13.71 | 13.32 | 13.37 | 1,223,600 | -0.31(-2.24%) |
Jun 13, 2016 | 13.74 | 13.90 | 13.63 | 13.67 | 1,317,344 | -0.17(-1.22%) |
Jun 10, 2016 | 13.77 | 13.94 | 13.62 | 13.84 | 856,957 | -0.13(-0.93%) |
Jun 09, 2016 | 14.04 | 14.05 | 13.82 | 13.97 | 1,054,334 | -0.17(-1.19%) |
Jun 08, 2016 | 14.09 | 14.20 | 14.05 | 14.14 | 1,274,991 | +0.02(+0.11%) |
Jun 07, 2016 | 14.26 | 14.27 | 14.12 | 14.13 | 742,344 | -0.15(-1.07%) |
Jun 06, 2016 | 14.10 | 14.36 | 14.10 | 14.28 | 929,885 | +0.19(+1.36%) |
Jun 03, 2016 | 14.07 | 14.20 | 13.73 | 14.09 | 1,122,483 | -0.33(-2.29%) |
Jun 02, 2016 | 14.33 | 14.43 | 14.28 | 14.42 | 783,795 | +0.03(+0.21%) |
Jun 01, 2016 | 14.20 | 14.42 | 14.13 | 14.39 | 818,131 | +0.05(+0.37%) |
May 31, 2016 | 14.43 | 14.49 | 14.26 | 14.33 | 849,006 | -0.01(-0.05%) |
May 27, 2016 | 14.21 | 14.34 | 14.34 | 14.34 | 813,625 | +0.15(+1.03%) |
May 26, 2016 | 14.36 | 14.42 | 14.13 | 14.20 | 846,207 | -0.17(-1.17%) |
May 25, 2016 | 14.20 | 14.47 | 14.20 | 14.36 | 1,326,178 | +0.20(+1.40%) |
May 24, 2016 | 13.97 | 14.24 | 13.96 | 14.17 | 967,563 | +0.28(+2.03%) |
May 23, 2016 | 13.88 | 13.97 | 13.81 | 13.88 | 893,071 | -0.05(-0.33%) |
May 20, 2016 | 13.78 | 14.04 | 13.78 | 13.93 | 933,689 | +0.19(+1.39%) |
May 19, 2016 | 13.84 | 14.05 | 13.63 | 13.74 | 999,870 | -0.20(-1.42%) |
May 18, 2016 | 13.36 | 13.96 | 13.35 | 13.94 | 1,201,709 | +0.59(+4.40%) |
May 17, 2016 | 13.46 | 13.65 | 13.27 | 13.35 | 1,126,267 | -0.17(-1.24%) |
May 16, 2016 | 13.41 | 13.61 | 13.32 | 13.52 | 904,965 | +0.14(+1.08%) |
May 13, 2016 | 13.56 | 13.76 | 13.31 | 13.37 | 1,163,042 | -0.27(-2.01%) |
May 12, 2016 | 13.69 | 13.83 | 13.50 | 13.65 | 1,077,663 | +0.02(+0.11%) |
May 11, 2016 | 13.61 | 13.80 | 13.58 | 13.63 | 682,347 | -0.05(-0.33%) |
May 10, 2016 | 13.48 | 13.73 | 13.48 | 13.68 | 705,837 | +0.26(+1.93%) |
May 09, 2016 | 13.43 | 13.57 | 13.35 | 13.42 | 841,251 | -0.05(-0.40%) |
May 06, 2016 | 13.31 | 13.47 | 13.27 | 13.47 | 912,722 | +0.02(+0.17%) |
May 05, 2016 | 13.53 | 13.66 | 13.39 | 13.45 | 1,440,277 | -0.05(-0.34%) |
May 04, 2016 | 13.56 | 13.71 | 13.38 | 13.49 | 1,493,124 | -0.17(-1.23%) |
May 03, 2016 | 13.75 | 13.78 | 13.53 | 13.66 | 1,143,965 | -0.30(-2.13%) |
May 02, 2016 | 13.94 | 13.99 | 13.81 | 13.96 | 1,544,272 | +0.05(+0.38%) |
Apr 29, 2016 | 13.85 | 13.99 | 13.76 | 13.91 | 1,292,559 | +0.03(+0.22%) |
Apr 28, 2016 | 13.79 | 14.02 | 13.75 | 13.88 | 1,388,770 | -0.05(-0.38%) |
Apr 27, 2016 | 14.07 | 14.13 | 13.84 | 13.93 | 1,249,314 | -0.12(-0.87%) |
Apr 26, 2016 | 13.90 | 14.08 | 13.82 | 14.05 | 1,273,054 | +0.19(+1.38%) |
Apr 25, 2016 | 13.88 | 13.91 | 13.73 | 13.86 | 1,710,122 | -0.06(-0.44%) |
Apr 22, 2016 | 13.82 | 14.03 | 13.61 | 13.92 | 1,802,696 | +0.08(+0.55%) |
Apr 21, 2016 | 13.98 | 14.10 | 13.76 | 13.85 | 1,188,883 | -0.11(-0.82%) |
Apr 20, 2016 | 13.78 | 13.99 | 13.73 | 13.96 | 1,532,367 | +0.25(+1.84%) |
Apr 19, 2016 | 13.62 | 13.77 | 13.59 | 13.71 | 1,526,249 | +0.14(+1.07%) |
Apr 18, 2016 | 13.43 | 13.63 | 13.40 | 13.56 | 1,045,644 | +0.09(+0.68%) |
Apr 15, 2016 | 13.52 | 13.59 | 13.40 | 13.47 | 1,387,936 | +0.00(+0.00%) |
Apr 14, 2016 | 13.33 | 13.67 | 13.29 | 13.47 | 1,806,445 | +0.12(+0.91%) |
Apr 13, 2016 | 13.02 | 13.38 | 13.01 | 13.35 | 1,813,103 | +0.43(+3.30%) |
Apr 12, 2016 | 12.69 | 12.95 | 12.66 | 12.92 | 1,132,930 | +0.27(+2.11%) |
Apr 11, 2016 | 12.68 | 12.89 | 12.63 | 12.66 | 1,404,754 | +0.05(+0.42%) |
Apr 08, 2016 | 12.71 | 12.87 | 12.55 | 12.60 | 1,051,542 | +0.03(+0.24%) |
Apr 07, 2016 | 12.94 | 12.94 | 12.52 | 12.57 | 1,376,676 | -0.43(-3.34%) |
Apr 06, 2016 | 12.94 | 13.06 | 12.81 | 13.01 | 1,816,130 | +0.08(+0.65%) |
Apr 05, 2016 | 13.13 | 13.16 | 12.91 | 12.92 | 1,757,085 | -0.36(-2.70%) |
Apr 04, 2016 | 13.37 | 13.49 | 13.24 | 13.28 | 1,689,448 | -0.14(-1.02%) |
Apr 01, 2016 | 13.30 | 13.51 | 13.26 | 13.42 | 1,647,259 | -0.26(-1.90%) |
Mar 31, 2016 | 13.75 | 13.82 | 13.48 | 13.68 | 1,654,233 | -0.11(-0.83%) |
Mar 30, 2016 | 13.74 | 13.92 | 13.68 | 13.79 | 990,933 | +0.11(+0.78%) |
Mar 29, 2016 | 13.64 | 13.69 | 13.26 | 13.69 | 2,370,427 | -0.08(-0.55%) |
Mar 28, 2016 | 13.85 | 13.95 | 13.70 | 13.76 | 947,664 | -0.02(-0.17%) |
Mar 24, 2016 | 13.67 | 13.78 | 13.78 | 13.78 | 768,094 | -0.02(-0.11%) |
Mar 23, 2016 | 13.95 | 14.06 | 13.80 | 13.80 | 966,709 | -0.19(-1.36%) |
Mar 22, 2016 | 13.91 | 14.07 | 13.77 | 13.99 | 1,272,234 | +0.02(+0.11%) |
Mar 21, 2016 | 14.09 | 14.17 | 13.76 | 13.97 | 2,514,983 | -0.14(-0.97%) |
Mar 18, 2016 | 14.01 | 14.36 | 13.99 | 14.11 | 4,119,893 | +0.12(+0.87%) |
Mar 17, 2016 | 13.72 | 14.05 | 13.54 | 13.99 | 1,391,858 | +0.27(+1.94%) |
Mar 16, 2016 | 13.94 | 14.04 | 13.61 | 13.72 | 1,553,828 | -0.23(-1.64%) |
Mar 15, 2016 | 14.02 | 14.07 | 13.88 | 13.95 | 1,538,765 | -0.21(-1.45%) |
Mar 14, 2016 | 14.29 | 14.30 | 14.05 | 14.16 | 884,950 | -0.17(-1.17%) |
Mar 11, 2016 | 14.14 | 14.33 | 14.12 | 14.33 | 951,538 | +0.34(+2.40%) |
Mar 10, 2016 | 13.89 | 14.14 | 13.69 | 13.99 | 1,127,229 | +0.21(+1.49%) |
Mar 09, 2016 | 14.00 | 14.05 | 13.74 | 13.78 | 1,119,409 | -0.12(-0.88%) |
Mar 08, 2016 | 14.10 | 14.27 | 13.89 | 13.91 | 1,052,075 | -0.30(-2.15%) |
Mar 07, 2016 | 14.12 | 14.23 | 14.04 | 14.21 | 939,174 | -0.02(-0.11%) |
Mar 04, 2016 | 14.26 | 14.30 | 14.10 | 14.23 | 1,254,288 | +0.09(+0.65%) |
Mar 03, 2016 | 13.88 | 14.17 | 13.84 | 14.13 | 1,018,178 | +0.27(+1.92%) |
Mar 02, 2016 | 13.61 | 13.88 | 13.54 | 13.87 | 794,434 | +0.24(+1.79%) |