Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.86 | 15.92 | 15.76 | 15.76 | 2,424,196 | -0.19(-1.18%) |
Apr 27, 2018 | 15.93 | 15.98 | 15.84 | 15.94 | 1,864,851 | -0.18(-1.11%) |
Apr 26, 2018 | 16.18 | 16.19 | 16.07 | 16.12 | 2,260,892 | +0.18(+1.12%) |
Apr 25, 2018 | 16.11 | 16.11 | 15.89 | 15.94 | 3,891,480 | +0.64(+4.17%) |
Apr 24, 2018 | 15.47 | 15.56 | 15.20 | 15.30 | 2,737,283 | -0.23(-1.51%) |
Apr 23, 2018 | 15.61 | 15.69 | 15.50 | 15.54 | 1,752,782 | -0.02(-0.12%) |
Apr 20, 2018 | 15.54 | 15.63 | 15.50 | 15.56 | 1,523,478 | -0.03(-0.18%) |
Apr 19, 2018 | 15.48 | 15.61 | 15.48 | 15.59 | 1,865,907 | +0.14(+0.91%) |
Apr 18, 2018 | 15.52 | 15.54 | 15.41 | 15.45 | 1,678,412 | -0.02(-0.12%) |
Apr 17, 2018 | 15.48 | 15.57 | 15.42 | 15.46 | 2,108,972 | +0.08(+0.55%) |
Apr 16, 2018 | 15.43 | 15.45 | 15.33 | 15.38 | 1,385,816 | +0.00(+0.00%) |
Apr 13, 2018 | 15.63 | 15.63 | 15.32 | 15.38 | 1,465,560 | -0.10(-0.67%) |
Apr 12, 2018 | 15.41 | 15.54 | 15.39 | 15.48 | 1,537,359 | +0.14(+0.92%) |
Apr 11, 2018 | 15.49 | 15.50 | 15.32 | 15.34 | 1,191,864 | -0.19(-1.21%) |
Apr 10, 2018 | 15.54 | 15.62 | 15.47 | 15.53 | 1,671,096 | +0.27(+1.79%) |
Apr 09, 2018 | 15.30 | 15.48 | 15.25 | 15.26 | 1,655,824 | +0.08(+0.50%) |
Apr 06, 2018 | 15.45 | 15.50 | 15.09 | 15.18 | 2,979,581 | -0.31(-2.00%) |
Apr 05, 2018 | 15.46 | 15.53 | 15.42 | 15.49 | 2,648,960 | +0.18(+1.17%) |
Apr 04, 2018 | 15.03 | 15.32 | 15.00 | 15.31 | 3,302,283 | -0.16(-1.03%) |
Apr 03, 2018 | 15.42 | 15.50 | 15.30 | 15.47 | 1,829,758 | +0.02(+0.12%) |
Apr 02, 2018 | 15.77 | 15.83 | 15.30 | 15.46 | 3,247,029 | -0.32(-2.02%) |
Mar 29, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.20(+1.27%) | |
Mar 28, 2018 | 15.55 | 15.75 | 15.42 | 15.58 | 4,761,162 | +0.03(+0.18%) |
Mar 27, 2018 | 15.84 | 15.87 | 15.47 | 15.55 | 2,683,134 | -0.30(-1.90%) |
Mar 26, 2018 | 15.89 | 15.93 | 15.63 | 15.85 | 3,038,462 | +0.21(+1.32%) |
Mar 23, 2018 | 16.04 | 16.08 | 15.64 | 15.64 | 4,215,618 | -0.23(-1.48%) |
Mar 22, 2018 | 16.18 | 16.22 | 15.84 | 15.88 | 4,748,236 | -0.70(-4.19%) |
Mar 21, 2018 | 16.68 | 16.72 | 16.33 | 16.57 | 4,409,090 | -0.39(-2.33%) |
Mar 20, 2018 | 16.96 | 17.07 | 16.88 | 16.97 | 2,659,246 | +0.01(+0.06%) |
Mar 19, 2018 | 17.18 | 17.21 | 16.78 | 16.96 | 2,310,037 | -0.19(-1.10%) |
Mar 16, 2018 | 17.14 | 17.22 | 17.11 | 17.15 | 2,028,656 | +0.12(+0.72%) |
Mar 15, 2018 | 16.91 | 17.08 | 16.89 | 17.02 | 2,022,796 | +0.08(+0.50%) |
Mar 14, 2018 | 17.13 | 17.13 | 16.89 | 16.94 | 2,059,464 | -0.04(-0.22%) |
Mar 13, 2018 | 17.37 | 17.39 | 16.94 | 16.98 | 2,357,122 | -0.29(-1.69%) |
Mar 12, 2018 | 17.24 | 17.34 | 17.17 | 17.27 | 1,810,075 | +0.15(+0.88%) |
Mar 09, 2018 | 16.96 | 17.13 | 16.93 | 17.12 | 1,907,144 | +0.08(+0.50%) |
Mar 08, 2018 | 17.05 | 17.13 | 16.94 | 17.03 | 1,757,756 | +0.00(+0.00%) |
Mar 07, 2018 | 17.07 | 16.85 | 17.03 | 1,567,883 | -0.01(-0.06%) | |
Mar 06, 2018 | 17.06 | 17.12 | 16.94 | 17.04 | 2,140,528 | +0.15(+0.89%) |
Mar 05, 2018 | 16.68 | 16.95 | 16.63 | 16.89 | 2,620,571 | +0.04(+0.22%) |
Mar 02, 2018 | 16.74 | 16.87 | 16.57 | 16.86 | 3,114,600 | -0.11(-0.66%) |
Mar 01, 2018 | 17.16 | 17.26 | 16.83 | 16.97 | 3,200,053 | -0.28(-1.63%) |
Feb 28, 2018 | 17.64 | 17.65 | 17.24 | 17.25 | 2,470,852 | -0.36(-2.03%) |
Feb 27, 2018 | 17.60 | 17.74 | 17.58 | 17.61 | 1,976,105 | -0.02(-0.11%) |
Feb 26, 2018 | 17.48 | 17.65 | 17.43 | 17.63 | 2,437,124 | +0.04(+0.21%) |
Feb 23, 2018 | 17.46 | 17.59 | 17.43 | 17.59 | 2,524,528 | +0.15(+0.86%) |
Feb 22, 2018 | 17.40 | 17.44 | 2,670,994 | -0.03(-0.16%) | ||
Feb 21, 2018 | 17.57 | 17.73 | 17.46 | 17.47 | 3,102,207 | -0.01(-0.05%) |
Feb 20, 2018 | 17.51 | 17.62 | 17.39 | 17.48 | 3,594,355 | -0.17(-0.96%) |
Feb 16, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.04(+0.21%) | |
Feb 15, 2018 | 17.64 | 17.65 | 17.33 | 17.61 | 2,951,389 | +0.08(+0.43%) |
Feb 14, 2018 | 16.90 | 17.58 | 16.89 | 17.53 | 6,784,261 | +0.92(+5.54%) |
Feb 13, 2018 | 16.55 | 16.65 | 16.49 | 16.61 | 2,796,912 | +0.06(+0.34%) |
Feb 12, 2018 | 16.42 | 16.70 | 16.30 | 16.55 | 4,647,257 | +0.06(+0.34%) |
Feb 09, 2018 | 16.36 | 16.59 | 16.01 | 16.50 | 7,351,261 | +0.35(+2.15%) |
Feb 08, 2018 | 16.98 | 16.99 | 16.13 | 16.15 | 7,823,378 | -0.79(-4.66%) |
Feb 07, 2018 | 16.84 | 17.10 | 16.81 | 16.94 | 9,277,587 | +0.03(+0.17%) |
Feb 06, 2018 | 16.97 | 17.18 | 16.52 | 16.91 | 18,912,970 | -0.54(-3.12%) |
Feb 05, 2018 | 17.79 | 17.92 | 17.24 | 17.46 | 5,694,640 | -0.52(-2.87%) |
Feb 02, 2018 | 18.29 | 18.31 | 17.96 | 17.97 | 3,460,528 | -0.55(-2.94%) |
Feb 01, 2018 | 18.38 | 18.57 | 18.36 | 18.52 | 2,590,339 | +0.35(+1.91%) |
Jan 31, 2018 | 18.16 | 18.33 | 18.12 | 18.17 | 2,899,025 | -0.06(-0.31%) |
Jan 30, 2018 | 18.27 | 18.29 | 18.17 | 18.23 | 2,628,353 | -0.21(-1.12%) |
Jan 29, 2018 | 18.59 | 18.64 | 18.41 | 18.43 | 2,140,097 | -0.34(-1.80%) |
Jan 26, 2018 | 18.60 | 18.77 | 18.58 | 18.77 | 2,462,287 | +0.34(+1.83%) |
Jan 25, 2018 | 18.56 | 18.59 | 18.38 | 18.43 | 2,484,230 | -0.02(-0.10%) |
Jan 24, 2018 | 18.57 | 18.64 | 18.30 | 18.45 | 4,546,936 | +0.30(+1.66%) |
Jan 23, 2018 | 18.21 | 18.21 | 18.08 | 18.15 | 2,555,044 | -0.02(-0.10%) |
Jan 22, 2018 | 18.01 | 18.17 | 18.00 | 18.17 | 2,298,917 | +0.26(+1.47%) |
Jan 19, 2018 | 17.80 | 17.92 | 17.77 | 17.91 | 2,768,923 | +0.12(+0.69%) |
Jan 18, 2018 | 17.68 | 17.87 | 17.65 | 17.79 | 3,553,239 | +0.20(+1.12%) |
Jan 17, 2018 | 17.50 | 17.67 | 17.43 | 17.59 | 3,486,387 | -0.12(-0.69%) |
Jan 16, 2018 | 17.87 | 17.92 | 17.64 | 17.71 | 4,042,926 | -0.10(-0.58%) |
Jan 12, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.20(+1.12%) | |
Jan 11, 2018 | 17.43 | 17.62 | 17.43 | 17.62 | 3,648,020 | +0.42(+2.46%) |
Jan 10, 2018 | 17.24 | 17.19 | 4,376,719 | +0.27(+1.61%) | ||
Jan 09, 2018 | 17.01 | 17.04 | 16.91 | 16.92 | 2,923,888 | -0.15(-0.88%) |
Jan 08, 2018 | 17.02 | 17.10 | 17.00 | 17.07 | 1,885,470 | +0.07(+0.39%) |
Jan 05, 2018 | 17.19 | 17.22 | 16.84 | 17.01 | 3,067,293 | -0.18(-1.04%) |
Jan 04, 2018 | 17.11 | 17.23 | 17.09 | 17.18 | 2,173,373 | +0.22(+1.27%) |
Jan 03, 2018 | 16.79 | 17.02 | 16.76 | 16.97 | 2,092,525 | +0.17(+1.01%) |
Jan 02, 2018 | 16.80 | 16.86 | 16.80 | 16.80 | 1,161,095 | +0.03(+0.17%) |
Dec 29, 2017 | 16.77 | 16.77 | 16.77 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 16.77 | 16.82 | 16.72 | 16.78 | 1,037,125 | +0.07(+0.39%) |
Dec 27, 2017 | 16.75 | 16.76 | 16.68 | 16.71 | 1,646,380 | -0.10(-0.61%) |
Dec 26, 2017 | 16.82 | 16.89 | 16.76 | 16.82 | 1,905,275 | -0.06(-0.33%) |
Dec 22, 2017 | 16.86 | 16.92 | 16.84 | 16.87 | 1,731,622 | -0.06(-0.33%) |
Dec 21, 2017 | 16.70 | 17.00 | 16.70 | 16.93 | 3,478,064 | +0.39(+2.33%) |
Dec 20, 2017 | 16.69 | 16.72 | 16.52 | 16.55 | 2,239,005 | -0.16(-0.96%) |
Dec 19, 2017 | 16.73 | 16.76 | 16.66 | 16.70 | 1,850,575 | -0.08(-0.45%) |
Dec 18, 2017 | 16.70 | 16.80 | 16.70 | 16.78 | 2,066,421 | +0.23(+1.42%) |
Dec 15, 2017 | 16.51 | 16.60 | 16.46 | 16.55 | 2,475,862 | +0.08(+0.51%) |
Dec 14, 2017 | 16.54 | 16.61 | 16.44 | 16.46 | 3,169,584 | +0.01(+0.06%) |
Dec 13, 2017 | 16.56 | 16.62 | 16.43 | 16.45 | 3,139,823 | +0.02(+0.11%) |
Dec 12, 2017 | 16.33 | 16.47 | 16.32 | 16.43 | 3,404,576 | +0.06(+0.34%) |
Dec 11, 2017 | 16.34 | 16.40 | 16.29 | 16.38 | 2,147,604 | +0.00(+0.00%) |
Dec 08, 2017 | 16.26 | 16.39 | 16.20 | 16.38 | 3,625,125 | +0.53(+3.32%) |
Dec 07, 2017 | 15.77 | 15.89 | 15.77 | 15.85 | 2,294,731 | +0.09(+0.60%) |
Dec 06, 2017 | 15.78 | 15.88 | 15.73 | 15.76 | 2,127,616 | -0.10(-0.65%) |
Dec 05, 2017 | 16.08 | 16.11 | 15.85 | 15.86 | 2,839,532 | -0.30(-1.86%) |
Dec 04, 2017 | 16.25 | 16.25 | 16.08 | 16.16 | 2,972,762 | +0.07(+0.41%) |
Dec 01, 2017 | 16.01 | 16.12 | 15.94 | 16.09 | 4,966,374 | +0.22(+1.36%) |
Nov 30, 2017 | 16.08 | 16.08 | 15.81 | 15.88 | 5,732,435 | +0.23(+1.50%) |
Nov 29, 2017 | 15.68 | 15.73 | 15.50 | 15.64 | 4,808,220 | +0.01(+0.06%) |
Nov 28, 2017 | 15.40 | 15.63 | 15.36 | 15.63 | 2,431,899 | +0.16(+1.03%) |
Nov 27, 2017 | 15.54 | 15.61 | 15.45 | 15.47 | 1,826,749 | -0.23(-1.50%) |
Nov 24, 2017 | 15.69 | 15.73 | 15.66 | 15.71 | 1,106,390 | +0.14(+0.91%) |
Nov 22, 2017 | 15.61 | 15.68 | 15.52 | 15.57 | 2,706,826 | +0.16(+1.04%) |
Nov 21, 2017 | 15.45 | 15.50 | 15.40 | 15.41 | 2,779,645 | +0.26(+1.74%) |
Nov 20, 2017 | 15.22 | 15.22 | 15.10 | 15.15 | 2,512,531 | +0.02(+0.12%) |
Nov 17, 2017 | 14.98 | 15.17 | 14.94 | 15.13 | 1,735,760 | +0.11(+0.75%) |
Nov 16, 2017 | 15.07 | 15.11 | 15.01 | 15.01 | 1,524,733 | +0.08(+0.57%) |
Nov 15, 2017 | 14.78 | 14.97 | 14.74 | 14.93 | 2,623,593 | -0.03(-0.19%) |
Nov 14, 2017 | 14.95 | 14.99 | 14.92 | 14.96 | 1,953,393 | +0.05(+0.32%) |
Nov 13, 2017 | 14.82 | 14.98 | 14.81 | 14.91 | 1,952,416 | -0.15(-1.00%) |
Nov 10, 2017 | 15.10 | 15.15 | 15.04 | 15.06 | 2,071,577 | +0.00(+0.00%) |
Nov 09, 2017 | 15.02 | 15.09 | 14.93 | 15.06 | 2,325,834 | -0.11(-0.74%) |
Nov 08, 2017 | 15.14 | 15.23 | 15.08 | 15.17 | 1,809,203 | +0.08(+0.50%) |
Nov 07, 2017 | 15.22 | 15.24 | 15.07 | 15.10 | 2,800,170 | -0.08(-0.56%) |
Nov 06, 2017 | 15.00 | 15.22 | 14.97 | 15.18 | 2,860,126 | -0.01(-0.06%) |
Nov 03, 2017 | 15.15 | 15.20 | 15.08 | 15.19 | 3,057,537 | -0.20(-1.28%) |
Nov 02, 2017 | 15.33 | 15.46 | 15.29 | 15.39 | 6,729,845 | +0.72(+4.93%) |
Nov 01, 2017 | 14.57 | 14.70 | 14.53 | 14.67 | 3,418,191 | -0.10(-0.70%) |
Oct 31, 2017 | 14.94 | 14.96 | 14.76 | 14.77 | 3,442,768 | -0.19(-1.26%) |
Oct 30, 2017 | 14.90 | 14.96 | 14.85 | 14.96 | 2,946,231 | +0.12(+0.82%) |
Oct 27, 2017 | 14.83 | 14.91 | 14.79 | 14.84 | 3,443,032 | -0.16(-1.07%) |
Oct 26, 2017 | 15.07 | 15.15 | 14.97 | 14.99 | 3,191,229 | -0.15(-0.99%) |
Oct 25, 2017 | 15.21 | 15.23 | 15.05 | 15.15 | 3,672,399 | -0.05(-0.31%) |
Oct 24, 2017 | 15.22 | 15.29 | 15.19 | 15.19 | 3,578,960 | +0.12(+0.81%) |
Oct 23, 2017 | 15.14 | 15.21 | 15.04 | 15.07 | 4,999,661 | -0.06(-0.37%) |
Oct 20, 2017 | 15.10 | 15.19 | 15.06 | 15.13 | 2,619,071 | +0.17(+1.13%) |
Oct 19, 2017 | 14.89 | 14.99 | 14.88 | 14.96 | 2,573,957 | +0.01(+0.06%) |
Oct 18, 2017 | 15.00 | 15.04 | 14.91 | 14.95 | 2,480,849 | -0.10(-0.69%) |
Oct 17, 2017 | 15.00 | 15.07 | 14.95 | 15.05 | 4,899,005 | +0.10(+0.69%) |
Oct 16, 2017 | 14.84 | 14.97 | 14.82 | 14.95 | 4,004,894 | +0.08(+0.51%) |
Oct 13, 2017 | 14.79 | 14.89 | 14.76 | 14.87 | 1,622,603 | +0.10(+0.70%) |
Oct 12, 2017 | 14.83 | 14.84 | 14.75 | 14.77 | 1,985,955 | -0.08(-0.57%) |
Oct 11, 2017 | 14.84 | 14.88 | 14.79 | 14.85 | 1,503,848 | -0.12(-0.82%) |
Oct 10, 2017 | 14.83 | 14.99 | 14.81 | 14.98 | 2,207,116 | +0.13(+0.89%) |
Oct 09, 2017 | 14.93 | 14.93 | 14.81 | 14.84 | 2,004,773 | -0.23(-1.56%) |
Oct 06, 2017 | 15.08 | 15.13 | 15.01 | 15.08 | 2,646,612 | +0.09(+0.63%) |
Oct 05, 2017 | 14.80 | 14.99 | 14.77 | 14.99 | 2,937,375 | +0.14(+0.95%) |
Oct 04, 2017 | 14.84 | 14.97 | 14.84 | 14.84 | 2,775,259 | -0.15(-1.00%) |
Oct 03, 2017 | 14.88 | 15.02 | 14.88 | 14.99 | 3,818,804 | +0.20(+1.33%) |
Oct 02, 2017 | 14.79 | 14.84 | 14.75 | 14.80 | 2,002,355 | -0.05(-0.32%) |
Sep 29, 2017 | 14.76 | 14.87 | 14.76 | 14.84 | 2,486,949 | +0.08(+0.51%) |
Sep 28, 2017 | 14.71 | 14.80 | 14.68 | 14.77 | 1,673,309 | +0.00(+0.00%) |
Sep 27, 2017 | 14.80 | 14.66 | 14.77 | 2,636,737 | +0.20(+1.35%) | |
Sep 26, 2017 | 14.56 | 14.63 | 14.53 | 14.57 | 2,376,061 | +0.03(+0.19%) |
Sep 25, 2017 | 14.60 | 14.66 | 14.48 | 14.54 | 1,955,297 | -0.19(-1.28%) |
Sep 22, 2017 | 14.72 | 14.78 | 14.69 | 14.73 | 875,876 | +0.03(+0.19%) |
Sep 21, 2017 | 14.68 | 14.76 | 14.68 | 14.70 | 2,045,726 | +0.05(+0.32%) |
Sep 20, 2017 | 14.63 | 14.69 | 14.55 | 14.66 | 1,768,591 | +0.01(+0.06%) |
Sep 19, 2017 | 14.63 | 14.68 | 14.59 | 14.65 | 2,554,808 | +0.11(+0.78%) |
Sep 18, 2017 | 14.58 | 14.62 | 14.49 | 14.53 | 1,553,881 | +0.03(+0.19%) |
Sep 15, 2017 | 14.49 | 14.56 | 14.45 | 14.51 | 2,905,344 | +0.03(+0.19%) |
Sep 14, 2017 | 14.53 | 14.55 | 14.42 | 14.48 | 3,111,622 | +0.03(+0.20%) |
Sep 13, 2017 | 14.53 | 14.57 | 14.40 | 14.45 | 2,774,690 | +0.03(+0.20%) |
Sep 12, 2017 | 14.40 | 14.53 | 14.39 | 14.42 | 4,504,547 | +0.28(+1.99%) |
Sep 11, 2017 | 14.05 | 14.23 | 14.03 | 14.14 | 4,070,494 | +0.35(+2.52%) |
Sep 08, 2017 | 13.83 | 13.89 | 13.77 | 13.79 | 3,074,729 | +0.10(+0.75%) |
Sep 07, 2017 | 13.80 | 13.80 | 13.65 | 13.69 | 3,140,935 | -0.08(-0.55%) |
Sep 06, 2017 | 13.63 | 13.83 | 13.59 | 13.76 | 3,582,188 | +0.19(+1.38%) |
Sep 05, 2017 | 13.72 | 13.73 | 13.50 | 13.58 | 3,858,638 | -0.22(-1.57%) |
Sep 01, 2017 | 13.78 | 13.81 | 13.75 | 13.79 | 1,410,036 | +0.04(+0.27%) |
Aug 31, 2017 | 13.76 | 13.80 | 13.72 | 13.75 | 4,239,097 | +0.00(+0.00%) |
Aug 30, 2017 | 13.77 | 13.84 | 13.72 | 13.75 | 3,141,580 | -0.09(-0.68%) |
Aug 29, 2017 | 13.89 | 13.93 | 13.85 | 13.85 | 1,893,491 | -0.23(-1.67%) |
Aug 28, 2017 | 14.15 | 14.15 | 14.06 | 14.08 | 2,289,406 | -0.02(-0.13%) |
Aug 25, 2017 | 14.11 | 14.18 | 14.09 | 14.10 | 2,113,620 | +0.14(+1.01%) |
Aug 24, 2017 | 14.07 | 14.09 | 13.94 | 13.96 | 2,061,257 | +0.05(+0.34%) |
Aug 23, 2017 | 13.85 | 13.99 | 13.83 | 13.91 | 1,775,620 | -0.05(-0.34%) |
Aug 22, 2017 | 13.90 | 14.00 | 13.90 | 13.96 | 1,753,887 | +0.08(+0.61%) |
Aug 21, 2017 | 13.92 | 13.94 | 13.83 | 13.88 | 2,419,250 | -0.10(-0.74%) |
Aug 18, 2017 | 13.94 | 14.06 | 13.91 | 13.98 | 3,393,135 | +0.17(+1.22%) |
Aug 17, 2017 | 13.95 | 14.02 | 13.78 | 13.81 | 4,523,903 | -0.26(-1.87%) |
Aug 16, 2017 | 14.08 | 14.13 | 14.03 | 14.07 | 2,595,234 | +0.01(+0.07%) |
Aug 15, 2017 | 14.08 | 14.11 | 14.03 | 14.06 | 2,603,092 | -0.04(-0.27%) |
Aug 14, 2017 | 14.09 | 14.20 | 14.08 | 14.10 | 2,247,881 | +0.09(+0.67%) |
Aug 11, 2017 | 14.06 | 14.08 | 13.94 | 14.01 | 2,983,308 | -0.05(-0.33%) |
Aug 10, 2017 | 14.25 | 14.27 | 14.05 | 14.06 | 2,852,459 | -0.35(-2.41%) |
Aug 09, 2017 | 14.42 | 14.29 | 14.40 | 3,159,992 | -0.08(-0.58%) | |
Aug 08, 2017 | 14.68 | 14.70 | 14.48 | 14.49 | 3,136,440 | -0.21(-1.41%) |
Aug 07, 2017 | 14.64 | 14.75 | 14.61 | 14.69 | 2,218,989 | +0.03(+0.19%) |
Aug 04, 2017 | 14.64 | 14.76 | 14.60 | 14.67 | 3,889,071 | +0.22(+1.50%) |
Aug 03, 2017 | 14.47 | 14.55 | 14.44 | 14.45 | 1,807,392 | -0.02(-0.13%) |
Aug 02, 2017 | 14.48 | 14.51 | 14.40 | 14.47 | 2,623,589 | -0.10(-0.71%) |
Aug 01, 2017 | 14.54 | 14.60 | 14.53 | 14.57 | 2,514,175 | +0.15(+1.04%) |
Jul 31, 2017 | 14.61 | 14.61 | 14.40 | 14.42 | 3,477,025 | -0.35(-2.35%) |
Jul 28, 2017 | 14.68 | 14.84 | 14.54 | 14.77 | 6,451,831 | +0.44(+3.08%) |
Jul 27, 2017 | 14.42 | 14.42 | 14.21 | 14.33 | 4,152,215 | -0.09(-0.65%) |
Jul 26, 2017 | 14.43 | 14.50 | 14.37 | 14.42 | 2,659,824 | -0.01(-0.07%) |
Jul 25, 2017 | 14.52 | 14.56 | 14.39 | 14.43 | 3,874,548 | +0.01(+0.07%) |
Jul 24, 2017 | 14.39 | 14.45 | 14.34 | 14.42 | 2,220,114 | +0.25(+1.79%) |
Jul 21, 2017 | 14.13 | 14.21 | 14.05 | 14.17 | 3,529,986 | -0.18(-1.24%) |
Jul 20, 2017 | 14.30 | 14.38 | 14.25 | 14.35 | 3,112,240 | +0.08(+0.59%) |
Jul 19, 2017 | 14.21 | 14.30 | 14.21 | 14.26 | 1,767,629 | +0.08(+0.53%) |
Jul 18, 2017 | 14.13 | 14.21 | 14.10 | 14.19 | 2,662,006 | -0.06(-0.40%) |
Jul 17, 2017 | 14.24 | 14.31 | 14.19 | 14.24 | 2,387,183 | -0.12(-0.85%) |
Jul 14, 2017 | 14.24 | 14.40 | 14.20 | 14.37 | 2,574,289 | -0.01(-0.06%) |
Jul 13, 2017 | 14.34 | 14.42 | 14.27 | 14.37 | 3,046,328 | +0.11(+0.79%) |
Jul 12, 2017 | 14.26 | 14.31 | 14.20 | 14.26 | 2,471,363 | +0.01(+0.07%) |
Jul 11, 2017 | 14.23 | 14.28 | 14.14 | 14.25 | 2,744,726 | -0.02(-0.13%) |
Jul 10, 2017 | 14.23 | 14.34 | 14.21 | 14.27 | 2,734,140 | -0.03(-0.20%) |
Jul 07, 2017 | 14.35 | 14.37 | 14.21 | 14.30 | 5,658,349 | +0.20(+1.40%) |
Jul 06, 2017 | 14.12 | 14.26 | 14.03 | 14.10 | 3,329,250 | -0.03(-0.20%) |
Jul 05, 2017 | 14.14 | 14.18 | 13.98 | 14.13 | 4,190,837 | +0.23(+1.62%) |
Jul 03, 2017 | 14.01 | 14.07 | 13.89 | 13.90 | 3,409,851 | +0.19(+1.37%) |
Jun 30, 2017 | 13.85 | 13.90 | 13.61 | 13.72 | 5,167,117 | -0.12(-0.88%) |
Jun 29, 2017 | 13.93 | 13.96 | 13.73 | 13.84 | 6,559,382 | +0.26(+1.94%) |
Jun 28, 2017 | 13.49 | 13.61 | 13.48 | 13.58 | 5,031,480 | +0.19(+1.40%) |
Jun 27, 2017 | 13.34 | 13.53 | 13.30 | 13.39 | 7,153,317 | +0.26(+2.00%) |
Jun 26, 2017 | 13.13 | 13.19 | 13.04 | 13.13 | 4,142,899 | +0.22(+1.67%) |
Jun 23, 2017 | 12.97 | 13.04 | 12.88 | 12.91 | 2,678,515 | -0.07(-0.51%) |
Jun 22, 2017 | 12.95 | 13.03 | 12.91 | 12.97 | 3,363,215 | -0.04(-0.29%) |
Jun 21, 2017 | 12.97 | 13.07 | 12.94 | 13.01 | 3,404,544 | +0.08(+0.58%) |
Jun 20, 2017 | 13.13 | 13.13 | 12.92 | 12.94 | 3,510,733 | -0.21(-1.57%) |
Jun 19, 2017 | 13.18 | 13.21 | 13.09 | 13.14 | 7,029,395 | +0.42(+3.32%) |
Jun 16, 2017 | 12.72 | 12.77 | 12.64 | 12.72 | 4,207,646 | +0.16(+1.27%) |
Jun 15, 2017 | 12.50 | 12.59 | 12.48 | 12.56 | 7,782,380 | -0.32(-2.48%) |
Jun 14, 2017 | 12.88 | 12.93 | 12.78 | 12.88 | 6,686,704 | -0.17(-1.30%) |
Jun 13, 2017 | 12.94 | 13.08 | 12.94 | 13.05 | 8,255,579 | +0.14(+1.09%) |
Jun 12, 2017 | 12.98 | 13.01 | 12.84 | 12.91 | 5,657,173 | -0.11(-0.87%) |
Jun 09, 2017 | 12.93 | 13.07 | 12.88 | 13.02 | 7,416,656 | +0.07(+0.51%) |
Jun 08, 2017 | 12.81 | 12.98 | 12.79 | 12.96 | 10,654,741 | +0.06(+0.44%) |
Jun 07, 2017 | 12.93 | 12.97 | 12.85 | 12.90 | 3,781,550 | +0.02(+0.15%) |
Jun 06, 2017 | 12.85 | 12.89 | 12.82 | 12.88 | 3,900,049 | -0.44(-3.31%) |
Jun 05, 2017 | 13.30 | 13.40 | 13.30 | 13.32 | 1,635,200 | -0.06(-0.42%) |
Jun 02, 2017 | 13.46 | 13.47 | 13.34 | 13.38 | 3,678,105 | +0.07(+0.49%) |
Jun 01, 2017 | 13.31 | 13.33 | 13.23 | 13.31 | 2,661,689 | +0.03(+0.21%) |
May 31, 2017 | 13.40 | 13.44 | 13.20 | 13.28 | 3,795,640 | -0.01(-0.07%) |
May 30, 2017 | 13.42 | 13.45 | 13.28 | 13.29 | 2,685,908 | -0.31(-2.28%) |
May 26, 2017 | 13.64 | 13.66 | 13.59 | 13.60 | 4,218,486 | +0.14(+1.05%) |
May 25, 2017 | 13.47 | 13.52 | 13.37 | 13.46 | 2,754,724 | +0.03(+0.21%) |
May 24, 2017 | 13.34 | 13.50 | 13.32 | 13.44 | 3,341,745 | -0.06(-0.42%) |
May 23, 2017 | 13.39 | 13.53 | 13.34 | 13.49 | 3,465,416 | -0.03(-0.21%) |
May 22, 2017 | 13.59 | 13.62 | 13.45 | 13.52 | 2,634,814 | +0.03(+0.21%) |
May 19, 2017 | 13.42 | 13.57 | 13.41 | 13.49 | 3,150,930 | +0.08(+0.63%) |
May 18, 2017 | 13.37 | 13.50 | 13.29 | 13.41 | 5,748,165 | -0.01(-0.07%) |
May 17, 2017 | 13.58 | 13.59 | 13.34 | 13.42 | 6,509,697 | -0.40(-2.92%) |
May 16, 2017 | 13.89 | 13.92 | 13.78 | 13.82 | 5,833,323 | -0.06(-0.41%) |
May 15, 2017 | 13.87 | 13.96 | 13.83 | 13.88 | 2,493,081 | +0.08(+0.54%) |
May 12, 2017 | 13.85 | 13.87 | 13.75 | 13.80 | 2,494,763 | -0.06(-0.41%) |
May 11, 2017 | 13.91 | 13.93 | 13.81 | 13.86 | 3,188,201 | -0.11(-0.81%) |
May 10, 2017 | 13.97 | 14.04 | 13.94 | 13.97 | 3,011,317 | +0.07(+0.47%) |
May 09, 2017 | 14.06 | 14.08 | 13.85 | 13.90 | 3,500,718 | -0.01(-0.07%) |
May 08, 2017 | 13.84 | 13.92 | 13.77 | 13.91 | 4,382,492 | -0.90(-6.09%) |
May 05, 2017 | 14.67 | 14.84 | 14.61 | 14.82 | 4,564,729 | +0.28(+1.94%) |
May 04, 2017 | 14.59 | 14.63 | 14.51 | 14.53 | 5,571,632 | +0.03(+0.19%) |
May 03, 2017 | 14.43 | 14.56 | 14.38 | 14.51 | 2,957,826 | +0.08(+0.52%) |
May 02, 2017 | 14.37 | 14.43 | 14.32 | 14.43 | 4,218,076 | +0.04(+0.26%) |