Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.11(-0.66%) | |
Dec 28, 2017 | 17.43 | 17.49 | 17.30 | 17.37 | 6,348,820 | -0.10(-0.56%) |
Dec 27, 2017 | 17.37 | 17.48 | 17.33 | 17.47 | 9,260,407 | +0.03(+0.19%) |
Dec 26, 2017 | 17.35 | 17.50 | 17.35 | 17.44 | 3,670,897 | -0.02(-0.14%) |
Dec 22, 2017 | 17.45 | 17.52 | 17.37 | 17.46 | 4,992,211 | +0.01(+0.05%) |
Dec 21, 2017 | 17.67 | 17.72 | 17.44 | 17.45 | 10,644,951 | -0.17(-0.98%) |
Dec 20, 2017 | 17.66 | 17.74 | 17.48 | 17.62 | 8,946,284 | +0.03(+0.19%) |
Dec 19, 2017 | 17.55 | 17.76 | 17.44 | 17.59 | 11,899,886 | +0.11(+0.61%) |
Dec 18, 2017 | 17.25 | 17.53 | 17.24 | 17.48 | 14,800,806 | +0.30(+1.77%) |
Dec 15, 2017 | 17.15 | 17.25 | 16.97 | 17.18 | 23,162,816 | +0.15(+0.87%) |
Dec 14, 2017 | 17.10 | 17.16 | 17.02 | 17.03 | 9,936,985 | -0.09(-0.53%) |
Dec 13, 2017 | 17.20 | 17.23 | 17.14 | 17.12 | 11,149,309 | -0.11(-0.62%) |
Dec 12, 2017 | 17.23 | 17.41 | 17.14 | 17.23 | 8,736,194 | -0.15(-0.85%) |
Dec 11, 2017 | 17.11 | 17.43 | 17.08 | 17.38 | 9,474,756 | +0.19(+1.09%) |
Dec 08, 2017 | 17.17 | 17.23 | 17.02 | 17.19 | 16,940,714 | +0.08(+0.48%) |
Dec 07, 2017 | 17.17 | 17.25 | 17.07 | 17.11 | 10,357,754 | -0.04(-0.24%) |
Dec 06, 2017 | 17.20 | 17.26 | 17.04 | 17.15 | 12,295,675 | -0.04(-0.24%) |
Dec 05, 2017 | 17.28 | 17.34 | 17.15 | 17.19 | 11,287,074 | -0.01(-0.05%) |
Dec 04, 2017 | 17.51 | 17.64 | 17.17 | 17.20 | 15,903,305 | -0.27(-1.54%) |
Dec 01, 2017 | 17.44 | 17.62 | 17.24 | 17.47 | 12,145,945 | -0.03(-0.19%) |
Nov 30, 2017 | 17.53 | 17.77 | 17.39 | 17.50 | 16,870,598 | +0.02(+0.09%) |
Nov 29, 2017 | 17.74 | 17.93 | 17.42 | 17.48 | 14,828,058 | -0.19(-1.06%) |
Nov 28, 2017 | 17.35 | 17.69 | 17.26 | 17.67 | 12,718,095 | +0.33(+1.93%) |
Nov 27, 2017 | 17.27 | 17.40 | 17.10 | 17.34 | 18,813,508 | +0.01(+0.05%) |
Nov 24, 2017 | 17.49 | 17.56 | 17.13 | 17.33 | 11,837,136 | -0.08(-0.47%) |
Nov 22, 2017 | 17.13 | 17.57 | 16.80 | 17.41 | 34,838,372 | -0.91(-4.99%) |
Nov 21, 2017 | 18.23 | 18.50 | 18.19 | 18.33 | 21,463,824 | +0.28(+1.54%) |
Nov 20, 2017 | 17.79 | 18.17 | 17.76 | 18.05 | 14,538,891 | +0.30(+1.70%) |
Nov 17, 2017 | 17.55 | 17.84 | 17.50 | 17.75 | 13,040,645 | +0.15(+0.83%) |
Nov 16, 2017 | 17.48 | 17.75 | 17.47 | 17.60 | 11,469,668 | +0.17(+0.98%) |
Nov 15, 2017 | 17.39 | 17.57 | 17.33 | 17.43 | 15,510,655 | +0.00(+0.00%) |
Nov 14, 2017 | 17.22 | 17.50 | 17.13 | 17.43 | 14,249,956 | +0.16(+0.90%) |
Nov 13, 2017 | 17.32 | 17.40 | 17.26 | 17.27 | 6,032,195 | -0.05(-0.28%) |
Nov 10, 2017 | 17.34 | 17.39 | 17.25 | 17.32 | 7,692,892 | -0.09(-0.52%) |
Nov 09, 2017 | 17.35 | 17.46 | 17.26 | 17.41 | 7,163,766 | -0.07(-0.37%) |
Nov 08, 2017 | 17.41 | 17.52 | 17.33 | 17.48 | 7,429,647 | +0.03(+0.19%) |
Nov 07, 2017 | 17.52 | 17.52 | 17.39 | 17.44 | 7,654,757 | -0.05(-0.28%) |
Nov 06, 2017 | 17.52 | 17.57 | 17.44 | 17.49 | 16,312,582 | -0.02(-0.14%) |
Nov 03, 2017 | 17.54 | 17.58 | 17.40 | 17.52 | 9,449,538 | +0.02(+0.14%) |
Nov 02, 2017 | 17.44 | 17.59 | 17.19 | 17.49 | 18,096,454 | -0.02(-0.14%) |
Nov 01, 2017 | 17.62 | 17.66 | 17.45 | 17.52 | 10,802,350 | -0.07(-0.37%) |
Oct 31, 2017 | 17.48 | 17.71 | 17.48 | 17.58 | 11,928,541 | +0.13(+0.75%) |
Oct 30, 2017 | 17.52 | 17.57 | 17.39 | 17.45 | 9,142,967 | -0.09(-0.51%) |
Oct 27, 2017 | 17.63 | 17.67 | 17.39 | 17.54 | 25,028,196 | -0.02(-0.09%) |
Oct 26, 2017 | 17.77 | 17.88 | 17.52 | 17.56 | 20,848,122 | -0.12(-0.69%) |
Oct 25, 2017 | 17.84 | 17.90 | 17.66 | 17.68 | 16,396,511 | -0.23(-1.28%) |
Oct 24, 2017 | 18.04 | 18.12 | 17.90 | 17.91 | 10,082,031 | -0.14(-0.77%) |
Oct 23, 2017 | 18.07 | 18.20 | 18.03 | 18.05 | 10,636,593 | +0.08(+0.45%) |
Oct 20, 2017 | 17.97 | 18.08 | 17.86 | 17.97 | 10,566,224 | +0.05(+0.27%) |
Oct 19, 2017 | 17.66 | 17.93 | 17.55 | 17.92 | 12,560,016 | +0.20(+1.10%) |
Oct 18, 2017 | 17.74 | 18.02 | 17.68 | 17.72 | 9,321,757 | +0.14(+0.79%) |
Oct 17, 2017 | 17.76 | 17.83 | 17.51 | 17.58 | 8,747,405 | -0.20(-1.10%) |
Oct 16, 2017 | 17.76 | 17.84 | 17.69 | 17.78 | 11,822,166 | +0.07(+0.37%) |
Oct 13, 2017 | 17.09 | 17.95 | 17.09 | 17.71 | 33,112,700 | +1.07(+6.42%) |
Oct 12, 2017 | 16.60 | 16.70 | 16.52 | 16.64 | 11,112,870 | -0.01(-0.05%) |
Oct 11, 2017 | 16.78 | 16.91 | 16.55 | 16.65 | 10,297,823 | -0.13(-0.78%) |
Oct 10, 2017 | 16.82 | 16.82 | 16.66 | 16.78 | 8,182,793 | +0.00(+0.00%) |
Oct 09, 2017 | 16.84 | 16.91 | 16.77 | 16.78 | 6,881,409 | -0.01(-0.05%) |
Oct 06, 2017 | 16.48 | 16.82 | 16.48 | 16.79 | 13,009,163 | +0.19(+1.13%) |
Oct 05, 2017 | 16.46 | 16.66 | 16.46 | 16.60 | 13,807,147 | +0.07(+0.44%) |
Oct 04, 2017 | 16.37 | 16.60 | 16.34 | 16.53 | 8,582,387 | +0.14(+0.85%) |
Oct 03, 2017 | 16.36 | 16.49 | 16.33 | 16.39 | 8,080,341 | -0.02(-0.15%) |
Oct 02, 2017 | 16.27 | 16.51 | 16.27 | 16.42 | 10,182,523 | +0.13(+0.80%) |
Sep 29, 2017 | 16.32 | 16.41 | 16.27 | 16.29 | 8,217,360 | -0.01(-0.05%) |
Sep 28, 2017 | 16.21 | 16.35 | 16.21 | 16.29 | 9,921,719 | +0.08(+0.50%) |
Sep 27, 2017 | 16.23 | 16.34 | 16.12 | 16.21 | 13,510,050 | -0.01(-0.05%) |
Sep 26, 2017 | 16.13 | 16.42 | 16.13 | 16.22 | 20,302,694 | +0.02(+0.15%) |
Sep 25, 2017 | 16.19 | 16.29 | 16.06 | 16.20 | 11,446,207 | -0.07(-0.45%) |
Sep 22, 2017 | 16.06 | 16.28 | 16.03 | 16.27 | 8,307,580 | +0.14(+0.86%) |
Sep 21, 2017 | 15.95 | 16.14 | 15.94 | 16.13 | 9,240,534 | +0.14(+0.87%) |
Sep 20, 2017 | 15.89 | 15.99 | 15.84 | 15.99 | 8,588,935 | +0.09(+0.56%) |
Sep 19, 2017 | 16.00 | 16.01 | 15.79 | 15.90 | 6,774,956 | -0.08(-0.51%) |
Sep 18, 2017 | 15.93 | 16.08 | 15.85 | 15.98 | 7,862,222 | +0.10(+0.62%) |
Sep 15, 2017 | 15.87 | 15.95 | 15.76 | 15.89 | 15,676,733 | +0.01(+0.05%) |
Sep 14, 2017 | 15.67 | 15.90 | 15.60 | 15.88 | 11,846,518 | +0.15(+0.93%) |
Sep 13, 2017 | 15.80 | 15.80 | 15.58 | 15.73 | 9,762,155 | -0.16(-1.03%) |
Sep 12, 2017 | 15.74 | 15.91 | 15.71 | 15.89 | 9,108,218 | +0.24(+1.53%) |
Sep 11, 2017 | 15.61 | 15.72 | 15.58 | 15.65 | 9,052,645 | +0.16(+1.05%) |
Sep 08, 2017 | 15.58 | 15.60 | 15.46 | 15.49 | 8,017,601 | -0.13(-0.83%) |
Sep 07, 2017 | 15.68 | 15.70 | 15.56 | 15.62 | 7,054,743 | -0.07(-0.46%) |
Sep 06, 2017 | 15.67 | 15.78 | 15.61 | 15.70 | 14,371,327 | +0.11(+0.68%) |
Sep 05, 2017 | 15.62 | 15.67 | 15.48 | 15.59 | 15,077,556 | -0.10(-0.62%) |
Sep 01, 2017 | 15.46 | 15.79 | 15.45 | 15.69 | 9,318,701 | +0.23(+1.47%) |
Aug 31, 2017 | 15.61 | 15.64 | 15.40 | 15.46 | 12,878,448 | -0.07(-0.47%) |
Aug 30, 2017 | 15.56 | 15.60 | 15.45 | 15.53 | 9,823,837 | -0.03(-0.21%) |
Aug 29, 2017 | 15.43 | 15.60 | 15.36 | 15.57 | 11,789,382 | +0.02(+0.16%) |
Aug 28, 2017 | 15.68 | 15.80 | 15.46 | 15.54 | 16,097,595 | -0.11(-0.67%) |
Aug 25, 2017 | 15.83 | 15.91 | 15.65 | 15.65 | 16,775,146 | -0.08(-0.52%) |
Aug 24, 2017 | 15.26 | 16.03 | 15.26 | 15.73 | 33,784,480 | +0.45(+2.92%) |
Aug 23, 2017 | 15.43 | 15.44 | 15.23 | 15.28 | 18,581,350 | -0.13(-0.84%) |
Aug 22, 2017 | 15.10 | 15.47 | 15.06 | 15.41 | 10,406,004 | +0.36(+2.42%) |
Aug 21, 2017 | 14.97 | 15.12 | 14.91 | 15.05 | 8,539,012 | +0.05(+0.32%) |
Aug 18, 2017 | 15.07 | 15.11 | 14.88 | 15.00 | 14,423,413 | -0.11(-0.70%) |
Aug 17, 2017 | 15.30 | 15.46 | 15.10 | 15.10 | 11,456,017 | -0.27(-1.74%) |
Aug 16, 2017 | 15.38 | 15.45 | 15.29 | 15.37 | 11,826,673 | -0.06(-0.37%) |
Aug 15, 2017 | 15.40 | 15.49 | 15.28 | 15.43 | 11,410,548 | -0.05(-0.31%) |
Aug 14, 2017 | 15.45 | 15.56 | 15.41 | 15.48 | 9,398,790 | +0.16(+1.06%) |
Aug 11, 2017 | 15.35 | 15.48 | 15.27 | 15.31 | 8,157,411 | +0.00(+0.00%) |
Aug 10, 2017 | 15.57 | 15.61 | 15.30 | 15.31 | 16,394,673 | -0.34(-2.17%) |
Aug 09, 2017 | 15.57 | 15.67 | 15.47 | 15.65 | 9,680,148 | +0.00(+0.00%) |
Aug 08, 2017 | 15.64 | 15.78 | 15.56 | 15.65 | 14,264,160 | +0.00(+0.00%) |
Aug 07, 2017 | 15.70 | 15.72 | 15.60 | 15.65 | 11,343,679 | -0.04(-0.26%) |
Aug 04, 2017 | 15.66 | 15.87 | 15.61 | 15.70 | 11,258,835 | +0.01(+0.05%) |
Aug 03, 2017 | 15.48 | 15.69 | 15.40 | 15.69 | 18,504,882 | +0.21(+1.36%) |
Aug 02, 2017 | 15.55 | 15.56 | 15.29 | 15.48 | 13,304,550 | -0.03(-0.21%) |
Aug 01, 2017 | 15.51 | 15.53 | 15.36 | 15.51 | 8,057,563 | +0.03(+0.21%) |
Jul 31, 2017 | 15.56 | 15.65 | 15.43 | 15.48 | 15,761,584 | -0.06(-0.37%) |
Jul 28, 2017 | 15.47 | 15.57 | 15.25 | 15.53 | 7,279,177 | -0.03(-0.21%) |
Jul 27, 2017 | 15.66 | 15.76 | 15.25 | 15.57 | 18,180,812 | -0.04(-0.26%) |
Jul 26, 2017 | 15.75 | 15.78 | 15.54 | 15.61 | 9,907,178 | -0.12(-0.77%) |
Jul 25, 2017 | 15.61 | 15.87 | 15.48 | 15.73 | 11,436,091 | +0.14(+0.88%) |
Jul 24, 2017 | 15.49 | 15.71 | 15.48 | 15.59 | 10,051,654 | +0.07(+0.47%) |
Jul 21, 2017 | 15.35 | 15.59 | 15.27 | 15.52 | 11,397,980 | +0.17(+1.11%) |
Jul 20, 2017 | 15.35 | 15.44 | 15.19 | 15.35 | 13,798,391 | +0.19(+1.28%) |
Jul 19, 2017 | 14.93 | 15.15 | 14.91 | 15.15 | 13,338,477 | +0.25(+1.69%) |
Jul 18, 2017 | 14.95 | 14.99 | 14.80 | 14.90 | 6,695,169 | -0.06(-0.43%) |
Jul 17, 2017 | 14.93 | 14.99 | 14.79 | 14.97 | 11,194,394 | +0.04(+0.27%) |
Jul 14, 2017 | 14.66 | 14.98 | 14.66 | 14.93 | 10,088,637 | +0.28(+1.88%) |
Jul 13, 2017 | 14.60 | 14.71 | 14.54 | 14.65 | 11,596,993 | +0.03(+0.22%) |
Jul 12, 2017 | 14.65 | 14.77 | 14.48 | 14.62 | 12,521,117 | +0.08(+0.56%) |
Jul 11, 2017 | 14.45 | 14.68 | 14.41 | 14.54 | 14,859,307 | +0.06(+0.39%) |
Jul 10, 2017 | 14.20 | 14.50 | 14.14 | 14.48 | 12,119,060 | +0.42(+3.00%) |
Jul 07, 2017 | 13.98 | 14.08 | 13.91 | 14.06 | 10,170,340 | +0.13(+0.93%) |
Jul 06, 2017 | 14.24 | 14.28 | 13.86 | 13.93 | 14,792,629 | -0.37(-2.61%) |
Jul 05, 2017 | 14.24 | 14.36 | 14.15 | 14.30 | 17,268,116 | +0.07(+0.51%) |
Jul 03, 2017 | 14.25 | 14.38 | 14.21 | 14.23 | 5,322,239 | +0.06(+0.46%) |
Jun 30, 2017 | 14.31 | 14.35 | 14.14 | 14.16 | 11,027,208 | -0.07(-0.51%) |
Jun 29, 2017 | 14.52 | 14.58 | 14.12 | 14.24 | 11,129,466 | -0.37(-2.55%) |
Jun 28, 2017 | 14.49 | 14.67 | 14.42 | 14.61 | 7,603,503 | +0.21(+1.46%) |
Jun 27, 2017 | 14.67 | 14.73 | 14.40 | 14.40 | 10,247,950 | -0.32(-2.15%) |
Jun 26, 2017 | 14.50 | 14.78 | 14.50 | 14.71 | 17,493,914 | +0.29(+2.02%) |
Jun 23, 2017 | 14.35 | 14.48 | 14.23 | 14.42 | 17,341,190 | +0.07(+0.51%) |
Jun 22, 2017 | 14.33 | 14.42 | 14.25 | 14.35 | 13,654,943 | +0.00(+0.00%) |
Jun 21, 2017 | 14.45 | 14.46 | 14.21 | 14.35 | 18,147,428 | -0.10(-0.67%) |
Jun 20, 2017 | 14.33 | 14.55 | 14.29 | 14.45 | 20,094,826 | +0.11(+0.79%) |
Jun 19, 2017 | 14.12 | 14.38 | 14.09 | 14.33 | 12,716,830 | +0.28(+1.96%) |
Jun 16, 2017 | 13.97 | 14.14 | 13.89 | 14.06 | 18,061,028 | +0.06(+0.46%) |
Jun 15, 2017 | 14.00 | 14.09 | 13.90 | 13.99 | 10,818,098 | -0.11(-0.75%) |
Jun 14, 2017 | 14.32 | 14.38 | 14.00 | 14.10 | 10,789,980 | -0.28(-1.92%) |
Jun 13, 2017 | 14.44 | 14.54 | 14.33 | 14.37 | 11,151,950 | -0.02(-0.11%) |
Jun 12, 2017 | 14.27 | 14.47 | 14.12 | 14.39 | 15,460,467 | +0.08(+0.52%) |
Jun 09, 2017 | 14.71 | 14.74 | 14.15 | 14.32 | 20,178,446 | -0.39(-2.63%) |
Jun 08, 2017 | 14.73 | 14.56 | 14.70 | 15,249,744 | +0.03(+0.22%) | |
Jun 07, 2017 | 14.76 | 14.81 | 14.60 | 14.67 | 15,478,661 | -0.02(-0.11%) |
Jun 06, 2017 | 15.11 | 15.12 | 14.67 | 14.69 | 27,366,284 | -0.43(-2.87%) |
Jun 05, 2017 | 15.23 | 15.25 | 15.06 | 15.12 | 10,288,322 | -0.14(-0.95%) |
Jun 02, 2017 | 15.26 | 15.41 | 15.22 | 15.26 | 11,516,333 | +0.02(+0.16%) |
Jun 01, 2017 | 15.07 | 15.24 | 14.95 | 15.24 | 10,370,206 | +0.15(+1.01%) |
May 31, 2017 | 15.24 | 15.26 | 15.06 | 15.09 | 15,211,553 | -0.14(-0.95%) |
May 30, 2017 | 14.82 | 15.30 | 14.81 | 15.23 | 20,421,660 | +0.38(+2.54%) |
May 26, 2017 | 14.69 | 14.91 | 14.65 | 14.85 | 18,061,362 | +0.08(+0.54%) |
May 25, 2017 | 15.74 | 15.75 | 14.69 | 14.77 | 26,477,824 | -0.51(-3.37%) |
May 24, 2017 | 15.30 | 15.43 | 15.20 | 15.29 | 16,728,673 | +0.04(+0.26%) |
May 23, 2017 | 15.39 | 15.39 | 15.13 | 15.25 | 9,741,593 | -0.12(-0.79%) |
May 22, 2017 | 15.35 | 15.40 | 15.17 | 15.37 | 12,134,657 | +0.09(+0.58%) |
May 19, 2017 | 15.17 | 15.35 | 15.13 | 15.28 | 10,009,101 | +0.18(+1.17%) |
May 18, 2017 | 15.18 | 15.19 | 15.00 | 15.10 | 17,756,680 | -0.14(-0.95%) |
May 17, 2017 | 15.66 | 15.61 | 15.23 | 15.25 | 13,797,180 | -0.41(-2.62%) |
May 16, 2017 | 15.62 | 15.67 | 15.47 | 15.66 | 9,139,336 | +0.09(+0.57%) |
May 15, 2017 | 15.56 | 15.61 | 15.53 | 15.57 | 8,923,229 | +0.05(+0.31%) |
May 12, 2017 | 15.48 | 15.62 | 15.39 | 15.52 | 7,979,030 | +0.03(+0.21%) |
May 11, 2017 | 15.53 | 15.56 | 15.42 | 15.49 | 10,237,135 | -0.08(-0.52%) |
May 10, 2017 | 15.48 | 15.58 | 15.41 | 15.57 | 9,017,549 | +0.10(+0.62%) |
May 09, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 8,297,848 | -0.06(-0.36%) |
May 08, 2017 | 15.21 | 15.59 | 15.19 | 15.53 | 12,500,058 | +0.32(+2.12%) |
May 05, 2017 | 15.14 | 15.22 | 15.05 | 15.21 | 14,793,813 | +0.10(+0.64%) |
May 04, 2017 | 15.15 | 15.18 | 15.03 | 15.11 | 8,958,312 | -0.02(-0.11%) |
May 03, 2017 | 15.15 | 15.21 | 15.07 | 15.13 | 8,698,999 | -0.07(-0.48%) |
May 02, 2017 | 15.27 | 15.30 | 15.13 | 15.20 | 14,332,030 | -0.02(-0.16%) |
May 01, 2017 | 15.16 | 15.28 | 15.12 | 15.22 | 9,895,613 | +0.09(+0.58%) |
Apr 28, 2017 | 15.07 | 15.14 | 14.90 | 15.14 | 9,893,441 | +0.04(+0.27%) |
Apr 27, 2017 | 15.04 | 15.14 | 14.99 | 15.10 | 11,431,267 | +0.11(+0.75%) |
Apr 26, 2017 | 14.88 | 15.07 | 14.81 | 14.98 | 9,885,701 | +0.02(+0.11%) |
Apr 25, 2017 | 14.94 | 15.05 | 14.87 | 14.97 | 12,963,206 | +0.06(+0.38%) |
Apr 24, 2017 | 14.89 | 14.96 | 14.77 | 14.91 | 10,014,998 | +0.20(+1.37%) |
Apr 21, 2017 | 14.89 | 14.89 | 14.69 | 14.71 | 12,375,667 | -0.19(-1.24%) |
Apr 20, 2017 | 14.83 | 14.93 | 14.71 | 14.89 | 8,437,966 | +0.11(+0.76%) |
Apr 19, 2017 | 14.81 | 14.97 | 14.72 | 14.78 | 15,358,052 | +0.13(+0.88%) |
Apr 18, 2017 | 14.65 | 14.77 | 14.54 | 14.65 | 12,654,024 | +0.02(+0.11%) |
Apr 17, 2017 | 14.61 | 14.73 | 14.53 | 14.64 | 10,212,954 | +0.00(+0.00%) |
Apr 13, 2017 | 14.47 | 14.76 | 14.43 | 14.64 | 15,982,589 | +0.14(+1.00%) |
Apr 12, 2017 | 14.77 | 14.77 | 14.36 | 14.49 | 24,076,700 | +0.39(+2.74%) |
Apr 11, 2017 | 13.99 | 14.11 | 13.91 | 14.11 | 17,905,538 | +0.14(+1.04%) |
Apr 10, 2017 | 13.99 | 14.11 | 13.91 | 13.96 | 8,323,371 | -0.01(-0.06%) |
Apr 07, 2017 | 14.11 | 14.18 | 13.90 | 13.97 | 16,742,013 | -0.15(-1.08%) |
Apr 06, 2017 | 14.23 | 14.25 | 14.02 | 14.12 | 10,404,922 | -0.10(-0.73%) |
Apr 05, 2017 | 14.32 | 14.43 | 14.15 | 14.23 | 12,820,153 | -0.02(-0.17%) |
Apr 04, 2017 | 14.09 | 14.27 | 14.07 | 14.25 | 8,431,581 | +0.10(+0.74%) |
Apr 03, 2017 | 14.42 | 14.44 | 14.02 | 14.15 | 13,103,163 | -0.23(-1.62%) |
Mar 31, 2017 | 14.16 | 14.44 | 14.12 | 14.38 | 23,923,398 | +0.18(+1.30%) |
Mar 30, 2017 | 13.87 | 14.23 | 13.85 | 14.20 | 13,435,990 | +0.31(+2.26%) |
Mar 29, 2017 | 13.83 | 13.98 | 13.81 | 13.88 | 6,810,501 | +0.00(+0.00%) |
Mar 28, 2017 | 13.86 | 14.00 | 13.83 | 13.88 | 10,869,292 | +0.05(+0.35%) |
Mar 27, 2017 | 13.74 | 13.92 | 13.70 | 13.83 | 7,084,906 | -0.02(-0.17%) |
Mar 24, 2017 | 13.90 | 13.99 | 13.78 | 13.86 | 8,248,372 | +0.02(+0.12%) |
Mar 23, 2017 | 13.86 | 13.98 | 13.79 | 13.84 | 11,385,806 | -0.02(-0.12%) |
Mar 22, 2017 | 13.85 | 13.91 | 13.75 | 13.86 | 13,247,715 | +0.06(+0.47%) |
Mar 21, 2017 | 14.17 | 14.23 | 13.79 | 13.79 | 13,990,929 | -0.33(-2.34%) |
Mar 20, 2017 | 14.13 | 14.22 | 14.09 | 14.12 | 11,001,154 | +0.00(+0.00%) |
Mar 17, 2017 | 14.20 | 14.24 | 14.12 | 14.12 | 17,758,610 | -0.07(-0.51%) |
Mar 16, 2017 | 14.15 | 14.24 | 14.06 | 14.20 | 11,369,470 | +0.06(+0.46%) |
Mar 15, 2017 | 14.03 | 14.20 | 13.90 | 14.13 | 16,683,783 | +0.08(+0.57%) |
Mar 14, 2017 | 14.04 | 14.14 | 14.00 | 14.05 | 7,875,784 | -0.02(-0.11%) |
Mar 13, 2017 | 14.00 | 14.07 | 13.95 | 14.07 | 8,662,147 | +0.08(+0.58%) |
Mar 10, 2017 | 13.87 | 14.15 | 13.87 | 13.99 | 9,748,958 | +0.02(+0.17%) |
Mar 09, 2017 | 13.87 | 14.01 | 13.81 | 13.96 | 10,575,343 | +0.03(+0.23%) |
Mar 08, 2017 | 13.91 | 13.99 | 13.85 | 13.93 | 8,387,448 | +0.04(+0.29%) |
Mar 07, 2017 | 13.89 | 14.01 | 13.71 | 13.89 | 14,333,694 | -0.02(-0.17%) |
Mar 06, 2017 | 14.03 | 14.03 | 13.78 | 13.91 | 13,879,942 | +0.07(+0.48%) |
Mar 03, 2017 | 13.81 | 13.89 | 13.66 | 13.85 | 21,662,976 | +0.02(+0.17%) |
Mar 02, 2017 | 14.09 | 14.12 | 13.82 | 13.82 | 15,322,746 | -0.24(-1.70%) |
Mar 01, 2017 | 14.09 | 14.13 | 13.93 | 14.06 | 12,302,501 | +0.20(+1.44%) |
Feb 28, 2017 | 14.08 | 14.10 | 13.86 | 13.86 | 17,466,488 | -0.22(-1.59%) |
Feb 27, 2017 | 14.09 | 14.21 | 13.95 | 14.09 | 15,395,687 | +0.00(+0.00%) |
Feb 24, 2017 | 13.84 | 14.11 | 13.82 | 14.09 | 24,828,858 | +0.04(+0.28%) |
Feb 23, 2017 | 13.18 | 14.21 | 13.15 | 14.05 | 46,481,792 | +1.12(+8.64%) |
Feb 22, 2017 | 12.84 | 12.96 | 12.84 | 12.93 | 20,855,704 | +0.06(+0.43%) |
Feb 21, 2017 | 12.71 | 12.95 | 12.71 | 12.87 | 21,698,800 | +0.14(+1.13%) |
Feb 17, 2017 | 12.73 | 12.73 | 12.73 | 0 | +0.02(+0.19%) | |
Feb 16, 2017 | 12.76 | 12.79 | 12.68 | 12.71 | 15,738,018 | -0.05(-0.37%) |
Feb 15, 2017 | 12.80 | 12.88 | 12.68 | 12.75 | 18,103,150 | -0.06(-0.50%) |
Feb 14, 2017 | 12.74 | 13.10 | 12.73 | 12.82 | 21,408,436 | +0.02(+0.12%) |
Feb 13, 2017 | 12.57 | 12.86 | 12.53 | 12.80 | 20,226,080 | +0.26(+2.04%) |
Feb 10, 2017 | 12.49 | 12.56 | 12.41 | 12.55 | 12,537,632 | +0.06(+0.51%) |
Feb 09, 2017 | 12.38 | 12.59 | 12.33 | 12.48 | 9,659,046 | +0.10(+0.84%) |
Feb 08, 2017 | 12.30 | 12.48 | 12.28 | 12.38 | 16,544,489 | +0.06(+0.52%) |
Feb 07, 2017 | 12.18 | 12.32 | 12.10 | 12.31 | 15,449,467 | +0.14(+1.11%) |
Feb 06, 2017 | 12.11 | 12.21 | 12.04 | 12.18 | 9,992,924 | -0.01(-0.07%) |
Feb 03, 2017 | 12.15 | 12.23 | 12.07 | 12.19 | 14,608,948 | +0.05(+0.39%) |
Feb 02, 2017 | 11.88 | 12.15 | 11.87 | 12.14 | 19,545,726 | +0.18(+1.47%) |
Feb 01, 2017 | 12.07 | 12.10 | 11.84 | 11.96 | 15,578,999 | -0.05(-0.40%) |
Jan 31, 2017 | 11.79 | 12.06 | 11.63 | 12.01 | 18,626,142 | +0.17(+1.42%) |
Jan 30, 2017 | 11.84 | 11.85 | 11.67 | 11.84 | 14,082,879 | +0.03(+0.27%) |
Jan 27, 2017 | 11.84 | 12.06 | 11.80 | 11.81 | 18,696,166 | +0.01(+0.07%) |
Jan 26, 2017 | 12.15 | 12.22 | 11.79 | 11.80 | 18,014,282 | -0.32(-2.63%) |
Jan 25, 2017 | 12.18 | 12.25 | 12.07 | 12.12 | 20,327,280 | +0.02(+0.13%) |
Jan 24, 2017 | 11.73 | 12.17 | 11.71 | 12.11 | 15,472,555 | +0.40(+3.41%) |
Jan 23, 2017 | 11.74 | 11.75 | 11.50 | 11.71 | 19,108,314 | -0.05(-0.41%) |
Jan 20, 2017 | 11.94 | 11.96 | 11.65 | 11.76 | 18,402,354 | -0.10(-0.88%) |
Jan 19, 2017 | 11.82 | 11.99 | 11.77 | 11.86 | 18,897,034 | +0.22(+1.92%) |
Jan 18, 2017 | 11.66 | 11.73 | 11.57 | 11.64 | 17,121,756 | +0.00(+0.00%) |
Jan 17, 2017 | 11.72 | 11.88 | 11.62 | 11.64 | 15,006,564 | -0.15(-1.29%) |
Jan 13, 2017 | 11.79 | 11.79 | 11.79 | 0 | -0.02(-0.14%) | |
Jan 12, 2017 | 11.88 | 11.94 | 11.62 | 11.80 | 14,419,005 | -0.12(-1.00%) |
Jan 11, 2017 | 11.74 | 11.95 | 11.67 | 11.92 | 18,805,326 | +0.20(+1.70%) |
Jan 10, 2017 | 11.69 | 11.95 | 11.49 | 11.72 | 19,907,530 | +0.01(+0.07%) |
Jan 09, 2017 | 11.96 | 12.04 | 11.71 | 11.72 | 16,174,592 | -0.26(-2.13%) |
Jan 06, 2017 | 12.09 | 12.10 | 11.95 | 11.97 | 9,390,010 | -0.06(-0.46%) |
Jan 05, 2017 | 12.05 | 12.10 | 11.89 | 12.03 | 16,565,337 | -0.01(-0.07%) |
Jan 04, 2017 | 11.91 | 12.14 | 11.85 | 12.04 | 11,409,050 | +0.18(+1.55%) |