Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.58 | 14.75 | 14.57 | 14.61 | 3,018,891 | +0.01(+0.04%) |
Mar 30, 2017 | 14.53 | 14.60 | 14.46 | 14.60 | 1,745,182 | +0.02(+0.14%) |
Mar 29, 2017 | 14.55 | 14.60 | 14.47 | 14.58 | 2,320,055 | +0.00(+0.02%) |
Mar 28, 2017 | 14.55 | 14.59 | 14.40 | 14.58 | 1,915,171 | +0.01(+0.06%) |
Mar 27, 2017 | 14.65 | 14.76 | 14.48 | 14.57 | 1,123,503 | -0.16(-1.09%) |
Mar 24, 2017 | 14.76 | 14.85 | 14.70 | 14.73 | 1,253,245 | -0.03(-0.18%) |
Mar 23, 2017 | 14.68 | 14.88 | 14.65 | 14.76 | 1,554,467 | +0.05(+0.36%) |
Mar 22, 2017 | 14.73 | 14.73 | 14.50 | 14.70 | 969,359 | -0.00(-0.02%) |
Mar 21, 2017 | 14.81 | 14.87 | 14.67 | 14.71 | 1,679,383 | -0.07(-0.48%) |
Mar 20, 2017 | 14.75 | 14.86 | 14.71 | 14.78 | 1,502,397 | +0.00(+0.00%) |
Mar 17, 2017 | 14.69 | 14.84 | 14.65 | 14.78 | 7,554,035 | +0.05(+0.36%) |
Mar 16, 2017 | 14.79 | 14.82 | 14.68 | 14.72 | 1,211,095 | -0.07(-0.48%) |
Mar 15, 2017 | 14.61 | 14.86 | 14.61 | 14.79 | 2,402,301 | +0.22(+1.53%) |
Mar 14, 2017 | 14.55 | 14.61 | 14.48 | 14.57 | 1,064,401 | -0.01(-0.08%) |
Mar 13, 2017 | 14.54 | 14.65 | 14.52 | 14.58 | 1,474,383 | +0.05(+0.37%) |
Mar 10, 2017 | 14.74 | 14.78 | 14.50 | 14.53 | 1,057,031 | -0.11(-0.73%) |
Mar 09, 2017 | 14.93 | 15.01 | 14.63 | 14.64 | 1,164,349 | -0.29(-1.97%) |
Mar 08, 2017 | 15.11 | 15.15 | 14.93 | 14.93 | 1,309,657 | -0.28(-1.84%) |
Mar 07, 2017 | 15.24 | 15.29 | 15.15 | 15.21 | 1,006,411 | -0.08(-0.51%) |
Mar 06, 2017 | 15.34 | 15.40 | 15.23 | 15.29 | 1,271,314 | -0.11(-0.71%) |
Mar 03, 2017 | 15.45 | 15.45 | 15.26 | 15.40 | 1,443,086 | -0.06(-0.40%) |
Mar 02, 2017 | 15.39 | 15.59 | 15.39 | 15.46 | 1,550,434 | -0.03(-0.17%) |
Mar 01, 2017 | 15.57 | 15.64 | 15.45 | 15.49 | 2,180,448 | -0.12(-0.76%) |
Feb 28, 2017 | 15.64 | 15.74 | 15.59 | 15.61 | 2,142,794 | -0.08(-0.53%) |
Feb 27, 2017 | 15.62 | 15.75 | 15.58 | 15.69 | 1,593,846 | +0.10(+0.61%) |
Feb 24, 2017 | 15.55 | 15.61 | 15.47 | 15.59 | 1,302,739 | +0.05(+0.31%) |
Feb 23, 2017 | 15.53 | 15.58 | 15.38 | 15.55 | 1,777,014 | +0.11(+0.69%) |
Feb 22, 2017 | 15.39 | 15.46 | 15.30 | 15.44 | 3,390,611 | +0.09(+0.58%) |
Feb 21, 2017 | 15.12 | 15.37 | 15.12 | 15.35 | 2,340,182 | +0.17(+1.14%) |
Feb 17, 2017 | 15.18 | 15.18 | 15.18 | 0 | +0.06(+0.41%) | |
Feb 16, 2017 | 14.73 | 15.13 | 14.73 | 15.12 | 2,678,210 | +0.43(+2.96%) |
Feb 15, 2017 | 14.70 | 14.72 | 14.59 | 14.68 | 1,741,773 | -0.06(-0.42%) |
Feb 14, 2017 | 14.71 | 14.78 | 14.63 | 14.74 | 1,905,282 | -0.03(-0.22%) |
Feb 13, 2017 | 14.85 | 14.85 | 14.71 | 14.78 | 1,783,777 | -0.03(-0.18%) |
Feb 10, 2017 | 14.69 | 14.82 | 14.65 | 14.80 | 1,696,739 | +0.11(+0.74%) |
Feb 09, 2017 | 14.69 | 14.75 | 14.61 | 14.69 | 3,125,268 | +0.02(+0.16%) |
Feb 08, 2017 | 14.51 | 14.83 | 14.40 | 14.67 | 6,081,367 | -0.04(-0.26%) |
Feb 07, 2017 | 14.76 | 14.86 | 14.61 | 14.71 | 3,280,191 | -0.04(-0.26%) |
Feb 06, 2017 | 14.77 | 14.83 | 14.69 | 14.75 | 4,079,246 | -0.01(-0.10%) |
Feb 03, 2017 | 14.92 | 14.99 | 14.71 | 14.76 | 5,064,865 | -0.04(-0.26%) |
Feb 02, 2017 | 14.75 | 14.85 | 14.70 | 14.80 | 3,013,546 | +0.08(+0.54%) |
Feb 01, 2017 | 15.15 | 15.19 | 14.70 | 14.72 | 3,673,948 | -0.43(-2.84%) |
Jan 31, 2017 | 15.23 | 15.28 | 15.12 | 15.15 | 2,924,210 | -0.03(-0.21%) |
Jan 30, 2017 | 15.23 | 15.26 | 15.13 | 15.18 | 2,243,196 | -0.08(-0.50%) |
Jan 27, 2017 | 15.56 | 15.56 | 15.22 | 15.26 | 1,322,633 | -0.25(-1.63%) |
Jan 26, 2017 | 15.62 | 15.66 | 15.46 | 15.51 | 2,103,893 | -0.10(-0.62%) |
Jan 25, 2017 | 15.68 | 15.69 | 15.51 | 15.61 | 2,431,712 | -0.06(-0.41%) |
Jan 24, 2017 | 15.61 | 15.69 | 15.57 | 15.67 | 1,313,943 | +0.09(+0.57%) |
Jan 23, 2017 | 15.42 | 15.59 | 15.40 | 15.59 | 2,394,869 | +0.17(+1.07%) |
Jan 20, 2017 | 15.30 | 15.42 | 15.26 | 15.42 | 1,840,610 | +0.11(+0.73%) |
Jan 19, 2017 | 15.32 | 15.37 | 15.24 | 15.31 | 1,975,109 | -0.11(-0.71%) |
Jan 18, 2017 | 15.29 | 15.43 | 15.26 | 15.42 | 1,913,073 | +0.11(+0.75%) |
Jan 17, 2017 | 15.18 | 15.31 | 15.18 | 15.30 | 1,987,003 | +0.11(+0.76%) |
Jan 13, 2017 | 15.19 | 15.19 | 15.19 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 15.01 | 15.15 | 14.87 | 15.15 | 1,947,995 | +0.13(+0.84%) |
Jan 11, 2017 | 15.19 | 15.24 | 15.00 | 15.02 | 1,993,233 | -0.22(-1.41%) |
Jan 10, 2017 | 15.31 | 15.37 | 15.18 | 15.24 | 2,914,057 | -0.09(-0.58%) |
Jan 09, 2017 | 15.57 | 15.64 | 15.31 | 15.32 | 1,945,535 | -0.24(-1.52%) |
Jan 06, 2017 | 15.51 | 15.67 | 15.50 | 15.56 | 1,631,856 | -0.02(-0.15%) |
Jan 05, 2017 | 15.47 | 15.67 | 15.32 | 15.58 | 3,608,312 | +0.01(+0.06%) |
Jan 04, 2017 | 15.17 | 15.59 | 15.16 | 15.57 | 3,488,887 | +0.44(+2.90%) |
Jan 03, 2017 | 15.11 | 15.14 | 14.98 | 15.14 | 2,602,839 | +0.10(+0.69%) |
Dec 30, 2016 | 15.03 | 15.03 | 15.03 | 0 | +0.20(+1.35%) | |
Dec 29, 2016 | 14.58 | 14.88 | 14.50 | 14.83 | 3,288,091 | +0.30(+2.07%) |
Dec 28, 2016 | 14.56 | 14.61 | 14.46 | 14.53 | 1,652,414 | -0.05(-0.34%) |
Dec 27, 2016 | 14.63 | 14.68 | 14.56 | 14.58 | 2,552,256 | -0.06(-0.42%) |
Dec 23, 2016 | 14.64 | 14.64 | 14.64 | 0 | -0.04(-0.26%) | |
Dec 22, 2016 | 14.63 | 14.71 | 14.51 | 14.68 | 4,875,420 | +0.06(+0.44%) |
Dec 21, 2016 | 14.59 | 14.80 | 14.59 | 14.62 | 6,748,646 | +0.03(+0.20%) |
Dec 20, 2016 | 14.44 | 14.59 | 14.44 | 14.59 | 3,827,916 | +0.14(+1.00%) |
Dec 19, 2016 | 14.55 | 14.61 | 14.38 | 14.44 | 2,182,418 | -0.01(-0.10%) |
Dec 16, 2016 | 14.26 | 14.54 | 14.25 | 14.46 | 5,100,837 | +0.29(+2.05%) |
Dec 15, 2016 | 14.27 | 14.38 | 14.11 | 14.17 | 2,414,200 | -0.08(-0.53%) |
Dec 14, 2016 | 14.54 | 14.59 | 14.21 | 14.24 | 2,149,643 | -0.30(-2.09%) |
Dec 13, 2016 | 14.48 | 14.58 | 14.27 | 14.55 | 3,178,931 | +0.08(+0.54%) |
Dec 12, 2016 | 14.26 | 14.47 | 14.25 | 14.47 | 1,964,146 | +0.14(+1.01%) |
Dec 09, 2016 | 14.37 | 14.44 | 14.27 | 14.32 | 1,294,420 | -0.05(-0.34%) |
Dec 08, 2016 | 14.25 | 14.40 | 14.19 | 14.37 | 2,068,674 | +0.07(+0.51%) |
Dec 07, 2016 | 14.01 | 14.30 | 14.00 | 14.30 | 3,395,575 | +0.32(+2.30%) |
Dec 06, 2016 | 13.92 | 14.06 | 13.91 | 13.98 | 3,592,479 | +0.04(+0.29%) |
Dec 05, 2016 | 13.92 | 13.98 | 13.80 | 13.94 | 2,131,216 | +0.02(+0.12%) |
Dec 02, 2016 | 13.83 | 14.00 | 13.79 | 13.92 | 2,939,311 | +0.12(+0.86%) |
Dec 01, 2016 | 13.88 | 13.88 | 13.65 | 13.80 | 2,899,260 | -0.14(-0.98%) |
Nov 30, 2016 | 14.00 | 14.00 | 13.82 | 13.94 | 2,766,206 | -0.17(-1.23%) |
Nov 29, 2016 | 13.89 | 14.12 | 13.88 | 14.11 | 2,552,223 | +0.23(+1.67%) |
Nov 28, 2016 | 13.89 | 14.03 | 13.87 | 13.88 | 2,756,089 | -0.01(-0.06%) |
Nov 25, 2016 | 13.83 | 13.90 | 13.79 | 13.89 | 1,630,464 | +0.08(+0.61%) |
Nov 23, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.03(-0.25%) | |
Nov 22, 2016 | 13.77 | 13.90 | 13.69 | 13.84 | 3,779,363 | +0.12(+0.89%) |
Nov 21, 2016 | 13.84 | 13.93 | 13.68 | 13.72 | 2,473,009 | -0.07(-0.50%) |
Nov 18, 2016 | 13.78 | 13.89 | 13.77 | 13.79 | 2,996,685 | +0.06(+0.44%) |
Nov 17, 2016 | 13.74 | 13.90 | 13.72 | 13.73 | 1,613,837 | -0.02(-0.15%) |
Nov 16, 2016 | 13.79 | 13.83 | 13.59 | 13.75 | 2,024,785 | -0.08(-0.55%) |
Nov 15, 2016 | 13.85 | 13.91 | 13.71 | 13.82 | 2,741,752 | +0.08(+0.57%) |
Nov 14, 2016 | 13.56 | 13.76 | 13.45 | 13.74 | 2,394,680 | +0.18(+1.30%) |
Nov 11, 2016 | 13.32 | 13.61 | 13.32 | 13.57 | 1,964,915 | +0.27(+2.01%) |
Nov 10, 2016 | 13.77 | 13.77 | 13.29 | 13.30 | 3,515,340 | -0.46(-3.33%) |
Nov 09, 2016 | 13.54 | 13.85 | 13.39 | 13.76 | 1,748,053 | -0.17(-1.22%) |
Nov 08, 2016 | 13.90 | 13.95 | 13.81 | 13.93 | 1,418,003 | +0.04(+0.31%) |
Nov 07, 2016 | 13.79 | 13.90 | 13.68 | 13.88 | 1,755,800 | +0.31(+2.27%) |
Nov 04, 2016 | 13.54 | 13.65 | 13.45 | 13.58 | 1,856,306 | +0.06(+0.47%) |
Nov 03, 2016 | 13.59 | 13.70 | 13.51 | 13.51 | 1,961,227 | -0.11(-0.78%) |
Nov 02, 2016 | 13.89 | 13.93 | 13.62 | 13.62 | 2,610,080 | -0.26(-1.84%) |
Nov 01, 2016 | 14.19 | 14.19 | 13.84 | 13.88 | 1,698,802 | -0.39(-2.74%) |
Oct 31, 2016 | 14.11 | 14.30 | 14.03 | 14.27 | 3,036,594 | +0.23(+1.64%) |
Oct 28, 2016 | 14.09 | 14.15 | 13.97 | 14.04 | 2,278,134 | -0.01(-0.08%) |
Oct 27, 2016 | 14.35 | 14.54 | 13.99 | 14.05 | 3,281,295 | -0.15(-1.05%) |
Oct 26, 2016 | 14.59 | 14.61 | 14.15 | 14.20 | 1,839,285 | -0.09(-0.60%) |
Oct 25, 2016 | 14.42 | 14.46 | 14.28 | 14.28 | 2,195,154 | -0.17(-1.19%) |
Oct 24, 2016 | 14.49 | 14.58 | 14.30 | 14.46 | 1,801,548 | +0.10(+0.70%) |
Oct 21, 2016 | 14.45 | 14.50 | 14.33 | 14.36 | 2,610,160 | -0.18(-1.21%) |
Oct 20, 2016 | 14.54 | 14.65 | 14.46 | 14.53 | 1,582,910 | -0.05(-0.32%) |
Oct 19, 2016 | 14.55 | 14.64 | 14.51 | 14.58 | 1,303,805 | -0.01(-0.04%) |
Oct 18, 2016 | 14.68 | 14.75 | 14.56 | 14.58 | 2,087,837 | +0.04(+0.30%) |
Oct 17, 2016 | 14.53 | 14.67 | 14.48 | 14.54 | 1,369,048 | +0.05(+0.32%) |
Oct 14, 2016 | 14.49 | 14.58 | 14.37 | 14.49 | 1,553,230 | +0.00(+0.00%) |
Oct 13, 2016 | 14.17 | 14.49 | 14.16 | 14.49 | 1,732,507 | +0.28(+1.94%) |
Oct 12, 2016 | 14.10 | 14.28 | 14.08 | 14.22 | 1,575,848 | +0.16(+1.12%) |
Oct 11, 2016 | 14.15 | 14.21 | 14.00 | 14.06 | 1,439,835 | -0.12(-0.87%) |
Oct 10, 2016 | 14.14 | 14.27 | 14.13 | 14.18 | 933,774 | +0.08(+0.59%) |
Oct 07, 2016 | 14.23 | 14.39 | 14.01 | 14.10 | 1,531,885 | -0.06(-0.43%) |
Oct 06, 2016 | 14.00 | 14.26 | 13.81 | 14.16 | 3,057,136 | +0.12(+0.86%) |
Oct 05, 2016 | 14.51 | 14.54 | 14.02 | 14.04 | 2,938,597 | -0.43(-2.96%) |
Oct 04, 2016 | 14.70 | 14.71 | 14.37 | 14.47 | 2,040,819 | -0.18(-1.20%) |
Oct 03, 2016 | 14.90 | 14.96 | 14.62 | 14.64 | 1,711,854 | -0.34(-2.26%) |
Sep 30, 2016 | 15.05 | 15.16 | 14.88 | 14.98 | 2,177,851 | +0.01(+0.04%) |
Sep 29, 2016 | 15.11 | 15.14 | 14.93 | 14.98 | 1,466,527 | -0.19(-1.27%) |
Sep 28, 2016 | 15.07 | 15.23 | 15.07 | 15.17 | 1,886,289 | +0.15(+1.01%) |
Sep 27, 2016 | 15.19 | 15.20 | 14.99 | 15.02 | 1,570,234 | -0.11(-0.72%) |
Sep 26, 2016 | 15.01 | 15.16 | 14.99 | 15.13 | 1,863,632 | +0.07(+0.50%) |
Sep 23, 2016 | 15.01 | 15.14 | 14.88 | 15.05 | 1,759,703 | -0.01(-0.08%) |
Sep 22, 2016 | 15.01 | 15.13 | 14.99 | 15.06 | 2,491,917 | +0.22(+1.51%) |
Sep 21, 2016 | 14.71 | 14.90 | 14.48 | 14.84 | 2,281,237 | +0.12(+0.84%) |
Sep 20, 2016 | 14.80 | 14.80 | 14.68 | 14.72 | 1,681,830 | +0.04(+0.27%) |
Sep 19, 2016 | 14.63 | 14.75 | 14.60 | 14.68 | 1,796,017 | +0.09(+0.61%) |
Sep 16, 2016 | 14.57 | 14.63 | 14.50 | 14.59 | 2,793,817 | -0.04(-0.27%) |
Sep 15, 2016 | 14.56 | 14.64 | 14.39 | 14.63 | 1,566,219 | +0.02(+0.16%) |
Sep 14, 2016 | 14.63 | 14.67 | 14.51 | 14.60 | 1,651,381 | +0.05(+0.36%) |
Sep 13, 2016 | 14.74 | 14.77 | 14.55 | 14.55 | 2,428,692 | -0.32(-2.15%) |
Sep 12, 2016 | 14.63 | 14.93 | 14.61 | 14.87 | 1,969,301 | +0.18(+1.25%) |
Sep 09, 2016 | 15.13 | 15.13 | 14.65 | 14.69 | 2,674,099 | -0.63(-4.11%) |
Sep 08, 2016 | 15.40 | 15.41 | 15.29 | 15.32 | 1,634,161 | -0.18(-1.19%) |
Sep 07, 2016 | 15.40 | 15.52 | 15.34 | 15.50 | 2,458,421 | +0.07(+0.43%) |
Sep 06, 2016 | 15.42 | 15.48 | 15.29 | 15.43 | 1,725,379 | +0.05(+0.30%) |
Sep 02, 2016 | 15.36 | 15.39 | 15.39 | 15.39 | 2,491,082 | +0.14(+0.89%) |
Sep 01, 2016 | 15.25 | 15.26 | 15.11 | 15.25 | 2,190,026 | +0.01(+0.04%) |
Aug 31, 2016 | 15.19 | 15.29 | 15.11 | 15.25 | 2,746,800 | +0.01(+0.06%) |
Aug 30, 2016 | 15.24 | 15.26 | 15.09 | 15.24 | 1,175,139 | +0.04(+0.28%) |
Aug 29, 2016 | 15.19 | 15.37 | 15.18 | 15.20 | 939,156 | +0.07(+0.46%) |
Aug 26, 2016 | 15.27 | 15.36 | 14.99 | 15.13 | 1,267,477 | -0.09(-0.59%) |
Aug 25, 2016 | 15.24 | 15.32 | 15.18 | 15.22 | 1,422,685 | -0.03(-0.19%) |
Aug 24, 2016 | 15.29 | 15.29 | 15.06 | 15.24 | 836,914 | -0.05(-0.34%) |
Aug 23, 2016 | 15.34 | 15.40 | 15.25 | 15.30 | 927,332 | +0.06(+0.40%) |
Aug 22, 2016 | 15.19 | 15.30 | 15.14 | 15.24 | 985,614 | +0.07(+0.47%) |
Aug 19, 2016 | 15.23 | 15.27 | 15.15 | 15.16 | 1,850,285 | -0.14(-0.88%) |
Aug 18, 2016 | 15.32 | 15.39 | 15.24 | 15.30 | 1,609,470 | -0.04(-0.24%) |
Aug 17, 2016 | 15.21 | 15.35 | 15.10 | 15.34 | 2,865,777 | +0.13(+0.83%) |
Aug 16, 2016 | 15.30 | 15.32 | 15.16 | 15.21 | 2,031,096 | -0.16(-1.01%) |
Aug 15, 2016 | 15.48 | 15.56 | 15.34 | 15.37 | 2,864,174 | -0.07(-0.47%) |
Aug 12, 2016 | 15.46 | 15.60 | 15.38 | 15.44 | 2,385,730 | +0.02(+0.15%) |
Aug 11, 2016 | 15.53 | 15.61 | 15.32 | 15.41 | 3,264,180 | -0.15(-0.99%) |
Aug 10, 2016 | 15.61 | 15.68 | 15.49 | 15.57 | 3,182,906 | +0.01(+0.07%) |
Aug 09, 2016 | 15.56 | 15.62 | 15.48 | 15.56 | 2,121,783 | -0.03(-0.18%) |
Aug 08, 2016 | 15.56 | 15.63 | 15.51 | 15.58 | 1,817,941 | +0.01(+0.06%) |
Aug 05, 2016 | 15.70 | 15.72 | 15.55 | 15.58 | 2,352,697 | -0.09(-0.56%) |
Aug 04, 2016 | 15.82 | 15.83 | 15.64 | 15.66 | 2,003,810 | -0.10(-0.61%) |
Aug 03, 2016 | 15.81 | 15.98 | 15.66 | 15.76 | 1,987,238 | -0.01(-0.05%) |
Aug 02, 2016 | 15.85 | 15.90 | 15.72 | 15.77 | 2,475,848 | -0.13(-0.81%) |
Aug 01, 2016 | 15.89 | 15.95 | 15.82 | 15.90 | 1,475,277 | +0.01(+0.04%) |
Jul 29, 2016 | 15.69 | 16.04 | 15.69 | 15.89 | 2,111,241 | +0.18(+1.16%) |
Jul 28, 2016 | 15.39 | 15.74 | 15.34 | 15.71 | 2,379,402 | +0.30(+1.92%) |
Jul 27, 2016 | 15.50 | 15.50 | 15.28 | 15.41 | 2,356,365 | -0.11(-0.68%) |
Jul 26, 2016 | 15.51 | 15.54 | 15.44 | 15.52 | 2,413,165 | +0.05(+0.31%) |
Jul 25, 2016 | 15.51 | 15.56 | 15.40 | 15.47 | 1,729,064 | -0.00(-0.02%) |
Jul 22, 2016 | 15.39 | 15.52 | 15.39 | 15.47 | 1,649,037 | +0.03(+0.20%) |
Jul 21, 2016 | 15.34 | 15.45 | 15.30 | 15.44 | 1,763,244 | +0.04(+0.28%) |
Jul 20, 2016 | 15.38 | 15.41 | 15.29 | 15.40 | 1,725,222 | +0.08(+0.54%) |
Jul 19, 2016 | 15.20 | 15.32 | 15.09 | 15.32 | 2,606,558 | +0.09(+0.60%) |
Jul 18, 2016 | 15.17 | 15.25 | 15.08 | 15.23 | 2,846,385 | +0.07(+0.49%) |
Jul 15, 2016 | 15.15 | 15.25 | 14.99 | 15.15 | 3,977,985 | -0.06(-0.37%) |
Jul 14, 2016 | 15.27 | 15.38 | 15.20 | 15.21 | 2,269,041 | -0.11(-0.69%) |
Jul 13, 2016 | 15.37 | 15.42 | 15.24 | 15.31 | 3,888,754 | +0.01(+0.04%) |
Jul 12, 2016 | 15.27 | 15.34 | 15.21 | 15.31 | 1,510,800 | -0.01(-0.04%) |
Jul 11, 2016 | 15.21 | 15.38 | 15.13 | 15.31 | 3,049,122 | +0.12(+0.81%) |
Jul 08, 2016 | 15.08 | 15.24 | 14.98 | 15.19 | 2,622,209 | +0.21(+1.43%) |
Jul 07, 2016 | 15.16 | 15.16 | 14.90 | 14.98 | 2,301,012 | -0.20(-1.30%) |
Jul 06, 2016 | 15.10 | 15.22 | 15.09 | 15.17 | 2,663,303 | +0.01(+0.04%) |
Jul 05, 2016 | 14.99 | 15.18 | 14.99 | 15.17 | 2,728,693 | +0.15(+0.97%) |
Jul 01, 2016 | 15.07 | 15.02 | 15.02 | 15.02 | 2,786,552 | -0.04(-0.25%) |
Jun 30, 2016 | 14.87 | 15.08 | 14.78 | 15.06 | 4,839,881 | +0.21(+1.40%) |
Jun 29, 2016 | 14.80 | 14.91 | 14.71 | 14.85 | 4,016,898 | +0.17(+1.13%) |
Jun 28, 2016 | 14.41 | 14.71 | 14.30 | 14.69 | 4,863,981 | +0.44(+3.10%) |
Jun 27, 2016 | 14.14 | 14.30 | 13.98 | 14.24 | 5,021,729 | -0.01(-0.08%) |
Jun 24, 2016 | 13.90 | 14.34 | 13.88 | 14.26 | 31,201,864 | -0.04(-0.30%) |
Jun 23, 2016 | 14.13 | 14.30 | 14.13 | 14.30 | 3,469,320 | +0.21(+1.52%) |
Jun 22, 2016 | 14.10 | 14.19 | 14.05 | 14.08 | 3,474,600 | +0.00(+0.00%) |
Jun 21, 2016 | 14.11 | 14.15 | 14.00 | 14.08 | 3,387,648 | +0.00(+0.02%) |
Jun 20, 2016 | 14.14 | 14.20 | 14.04 | 14.08 | 3,676,257 | +0.05(+0.33%) |
Jun 17, 2016 | 14.18 | 14.23 | 13.93 | 14.04 | 6,376,313 | -0.09(-0.65%) |
Jun 16, 2016 | 13.99 | 14.13 | 13.86 | 14.13 | 3,165,155 | +0.10(+0.71%) |
Jun 15, 2016 | 14.05 | 14.16 | 14.02 | 14.03 | 2,679,588 | +0.00(+0.00%) |
Jun 14, 2016 | 14.10 | 14.10 | 13.91 | 14.03 | 2,874,640 | -0.06(-0.40%) |
Jun 13, 2016 | 14.08 | 14.20 | 14.05 | 14.08 | 2,700,606 | +0.02(+0.16%) |
Jun 10, 2016 | 14.02 | 14.14 | 14.01 | 14.06 | 1,526,910 | -0.10(-0.69%) |
Jun 09, 2016 | 14.06 | 14.16 | 14.02 | 14.16 | 2,390,776 | +0.08(+0.55%) |
Jun 08, 2016 | 13.87 | 14.08 | 13.85 | 14.08 | 2,648,392 | +0.19(+1.38%) |
Jun 07, 2016 | 13.82 | 13.93 | 13.75 | 13.89 | 2,802,420 | +0.13(+0.91%) |
Jun 06, 2016 | 13.89 | 13.96 | 13.68 | 13.77 | 1,871,162 | -0.15(-1.05%) |
Jun 03, 2016 | 13.99 | 14.19 | 13.82 | 13.91 | 3,039,750 | +0.02(+0.12%) |
Jun 02, 2016 | 13.88 | 13.95 | 13.75 | 13.89 | 3,052,712 | -0.05(-0.33%) |
Jun 01, 2016 | 13.83 | 13.95 | 13.77 | 13.94 | 3,055,583 | +0.06(+0.43%) |
May 31, 2016 | 13.77 | 13.92 | 13.66 | 13.88 | 4,246,915 | +0.13(+0.97%) |
May 27, 2016 | 13.59 | 13.75 | 13.75 | 13.75 | 2,973,420 | +0.18(+1.32%) |
May 26, 2016 | 13.53 | 13.58 | 13.40 | 13.57 | 1,566,951 | +0.05(+0.36%) |
May 25, 2016 | 13.55 | 13.55 | 13.35 | 13.52 | 1,651,838 | +0.00(+0.00%) |
May 24, 2016 | 13.33 | 13.53 | 13.32 | 13.52 | 2,405,757 | +0.29(+2.18%) |
May 23, 2016 | 13.19 | 13.23 | 13.11 | 13.23 | 1,931,664 | +0.06(+0.48%) |
May 20, 2016 | 12.99 | 13.18 | 12.90 | 13.17 | 2,663,660 | +0.24(+1.85%) |
May 19, 2016 | 12.96 | 13.06 | 12.82 | 12.93 | 1,282,434 | -0.16(-1.22%) |
May 18, 2016 | 13.18 | 13.26 | 12.92 | 13.09 | 1,625,214 | -0.15(-1.16%) |
May 17, 2016 | 13.51 | 13.51 | 13.14 | 13.24 | 1,631,735 | -0.30(-2.21%) |
May 16, 2016 | 13.53 | 13.62 | 13.45 | 13.54 | 1,192,727 | +0.08(+0.58%) |
May 13, 2016 | 13.52 | 13.52 | 13.39 | 13.46 | 1,667,158 | -0.13(-0.98%) |
May 12, 2016 | 13.51 | 13.63 | 13.33 | 13.59 | 2,090,575 | +0.10(+0.71%) |
May 11, 2016 | 13.72 | 13.72 | 13.46 | 13.50 | 1,220,932 | -0.27(-1.93%) |
May 10, 2016 | 13.86 | 13.86 | 13.71 | 13.76 | 1,164,925 | -0.05(-0.33%) |
May 09, 2016 | 13.80 | 13.87 | 13.74 | 13.81 | 1,594,048 | +0.06(+0.47%) |
May 06, 2016 | 13.54 | 13.76 | 13.49 | 13.74 | 1,812,538 | +0.20(+1.44%) |
May 05, 2016 | 13.53 | 13.66 | 13.49 | 13.55 | 2,041,658 | -0.02(-0.13%) |
May 04, 2016 | 13.22 | 13.62 | 13.20 | 13.57 | 3,331,211 | +0.27(+2.00%) |
May 03, 2016 | 13.47 | 13.47 | 13.22 | 13.30 | 2,650,569 | -0.23(-1.69%) |
May 02, 2016 | 13.23 | 13.54 | 13.23 | 13.53 | 2,225,511 | +0.32(+2.42%) |
Apr 29, 2016 | 13.43 | 13.49 | 13.08 | 13.21 | 2,500,906 | -0.28(-2.07%) |
Apr 28, 2016 | 13.34 | 13.61 | 13.34 | 13.49 | 2,439,002 | +0.05(+0.38%) |
Apr 27, 2016 | 13.48 | 13.58 | 13.28 | 13.44 | 1,239,430 | +0.04(+0.27%) |
Apr 26, 2016 | 13.38 | 13.50 | 13.27 | 13.40 | 2,050,335 | +0.08(+0.59%) |
Apr 25, 2016 | 13.17 | 13.34 | 13.17 | 13.32 | 2,105,330 | +0.12(+0.94%) |
Apr 22, 2016 | 13.15 | 13.25 | 13.10 | 13.20 | 2,103,222 | +0.07(+0.54%) |
Apr 21, 2016 | 13.32 | 13.40 | 13.08 | 13.13 | 1,836,841 | -0.18(-1.38%) |
Apr 20, 2016 | 13.53 | 13.55 | 13.27 | 13.31 | 2,495,868 | -0.23(-1.67%) |
Apr 19, 2016 | 13.46 | 13.54 | 13.36 | 13.54 | 1,892,635 | +0.12(+0.91%) |
Apr 18, 2016 | 13.49 | 13.52 | 13.33 | 13.42 | 1,768,318 | -0.05(-0.38%) |
Apr 15, 2016 | 13.33 | 13.55 | 13.33 | 13.47 | 2,719,222 | +0.15(+1.12%) |
Apr 14, 2016 | 13.40 | 13.40 | 13.24 | 13.32 | 2,005,652 | -0.07(-0.53%) |
Apr 13, 2016 | 13.47 | 13.48 | 13.31 | 13.39 | 2,337,595 | -0.02(-0.17%) |
Apr 12, 2016 | 13.31 | 13.43 | 13.28 | 13.41 | 1,962,091 | +0.09(+0.66%) |
Apr 11, 2016 | 13.33 | 13.47 | 13.27 | 13.32 | 1,999,455 | +0.01(+0.08%) |
Apr 08, 2016 | 13.27 | 13.42 | 13.25 | 13.31 | 1,247,173 | +0.12(+0.94%) |
Apr 07, 2016 | 13.29 | 13.37 | 13.13 | 13.19 | 1,599,849 | -0.19(-1.42%) |
Apr 06, 2016 | 13.35 | 13.42 | 13.17 | 13.38 | 2,322,635 | +0.01(+0.04%) |
Apr 05, 2016 | 13.37 | 13.44 | 13.34 | 13.37 | 1,340,321 | -0.07(-0.51%) |
Apr 04, 2016 | 13.52 | 13.57 | 13.38 | 13.44 | 1,648,335 | -0.07(-0.54%) |