Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.30 | 21.30 | 21.30 | 0 | -0.13(-0.63%) | |
Dec 28, 2017 | 21.41 | 21.49 | 21.22 | 21.43 | 353,005 | +0.11(+0.51%) |
Dec 27, 2017 | 21.49 | 21.57 | 21.27 | 21.33 | 366,274 | -0.13(-0.63%) |
Dec 26, 2017 | 21.38 | 21.62 | 21.30 | 21.46 | 327,039 | +0.05(+0.25%) |
Dec 22, 2017 | 21.51 | 21.60 | 21.24 | 21.41 | 460,614 | -0.03(-0.13%) |
Dec 21, 2017 | 21.57 | 21.60 | 21.35 | 21.43 | 386,932 | -0.11(-0.50%) |
Dec 20, 2017 | 21.57 | 21.65 | 21.41 | 21.54 | 742,239 | +0.03(+0.13%) |
Dec 19, 2017 | 21.62 | 21.65 | 21.46 | 21.51 | 464,279 | -0.11(-0.50%) |
Dec 18, 2017 | 21.46 | 21.68 | 21.46 | 21.62 | 702,438 | +0.40(+1.91%) |
Dec 15, 2017 | 21.11 | 21.49 | 21.08 | 21.22 | 1,265,084 | +0.19(+0.90%) |
Dec 14, 2017 | 21.27 | 21.27 | 20.87 | 21.03 | 900,131 | -0.13(-0.64%) |
Dec 13, 2017 | 21.33 | 21.49 | 21.14 | 21.16 | 677,749 | -0.19(-0.88%) |
Dec 12, 2017 | 21.51 | 21.68 | 21.29 | 21.35 | 807,735 | -0.11(-0.50%) |
Dec 11, 2017 | 21.57 | 21.65 | 21.35 | 21.46 | 501,965 | -0.08(-0.38%) |
Dec 08, 2017 | 21.49 | 21.57 | 21.19 | 21.54 | 366,436 | +0.00(+0.00%) |
Dec 07, 2017 | 21.22 | 21.62 | 21.06 | 796,747 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.19 | 21.43 | 21.03 | 21.24 | 662,280 | +0.05(+0.25%) |
Dec 05, 2017 | 21.51 | 21.57 | 21.11 | 21.19 | 833,662 | -0.19(-0.88%) |
Dec 04, 2017 | 21.73 | 21.80 | 21.33 | 21.38 | 723,599 | -0.08(-0.38%) |
Dec 01, 2017 | 21.33 | 21.51 | 20.92 | 21.46 | 764,021 | +0.16(+0.76%) |
Nov 30, 2017 | 21.38 | 21.51 | 21.16 | 21.30 | 929,317 | +0.11(+0.51%) |
Nov 29, 2017 | 21.03 | 21.27 | 20.89 | 21.19 | 590,174 | +0.22(+1.03%) |
Nov 28, 2017 | 20.52 | 21.03 | 20.44 | 20.98 | 1,020,812 | +0.54(+2.64%) |
Nov 27, 2017 | 20.49 | 20.57 | 20.36 | 20.44 | 668,500 | -0.08(-0.39%) |
Nov 24, 2017 | 20.92 | 20.92 | 20.46 | 20.52 | 192,498 | -0.27(-1.30%) |
Nov 22, 2017 | 20.79 | 20.92 | 20.71 | 20.79 | 595,749 | +0.03(+0.13%) |
Nov 21, 2017 | 20.49 | 20.79 | 20.44 | 20.76 | 552,376 | +0.43(+2.12%) |
Nov 20, 2017 | 19.82 | 20.44 | 19.82 | 20.33 | 679,640 | +0.57(+2.87%) |
Nov 17, 2017 | 19.87 | 20.00 | 19.65 | 19.76 | 728,093 | -0.19(-0.95%) |
Nov 16, 2017 | 19.65 | 20.25 | 19.65 | 19.95 | 1,679,310 | +0.38(+1.93%) |
Nov 15, 2017 | 19.28 | 19.76 | 19.11 | 19.57 | 1,380,299 | +0.32(+1.68%) |
Nov 14, 2017 | 19.06 | 19.28 | 18.88 | 19.25 | 897,336 | +0.11(+0.58%) |
Nov 13, 2017 | 19.28 | 19.33 | 19.06 | 19.14 | 560,023 | -0.27(-1.39%) |
Nov 10, 2017 | 19.30 | 19.49 | 19.12 | 19.41 | 409,445 | +0.24(+1.24%) |
Nov 09, 2017 | 19.28 | 19.36 | 18.86 | 19.17 | 691,423 | -0.19(-0.96%) |
Nov 08, 2017 | 19.33 | 19.38 | 19.14 | 19.36 | 574,835 | +0.03(+0.14%) |
Nov 07, 2017 | 19.46 | 19.55 | 19.20 | 19.33 | 561,377 | -0.08(-0.41%) |
Nov 06, 2017 | 19.25 | 19.51 | 19.09 | 19.41 | 504,379 | +0.16(+0.83%) |
Nov 03, 2017 | 18.96 | 19.33 | 18.77 | 19.25 | 625,852 | +0.21(+1.11%) |
Nov 02, 2017 | 18.83 | 19.09 | 18.51 | 19.04 | 1,294,833 | +0.24(+1.27%) |
Nov 01, 2017 | 19.04 | 19.04 | 18.22 | 18.80 | 1,037,018 | +0.56(+3.05%) |
Oct 31, 2017 | 18.48 | 18.48 | 18.12 | 18.24 | 879,319 | -0.05(-0.29%) |
Oct 30, 2017 | 18.61 | 18.64 | 18.22 | 18.30 | 433,060 | -0.34(-1.85%) |
Oct 27, 2017 | 18.83 | 18.83 | 18.59 | 18.64 | 880,460 | -0.13(-0.71%) |
Oct 26, 2017 | 18.91 | 18.96 | 18.75 | 18.77 | 594,732 | -0.03(-0.14%) |
Oct 25, 2017 | 19.25 | 19.25 | 18.69 | 18.80 | 800,305 | -0.42(-2.21%) |
Oct 24, 2017 | 19.12 | 19.26 | 19.06 | 19.22 | 821,282 | +0.24(+1.26%) |
Oct 23, 2017 | 19.09 | 19.17 | 18.93 | 18.98 | 613,131 | -0.05(-0.28%) |
Oct 20, 2017 | 18.98 | 19.09 | 18.88 | 19.04 | 485,108 | +0.27(+1.41%) |
Oct 19, 2017 | 18.72 | 18.83 | 18.61 | 18.77 | 566,380 | -0.08(-0.42%) |
Oct 18, 2017 | 18.53 | 18.96 | 18.45 | 18.85 | 869,095 | +0.42(+2.30%) |
Oct 17, 2017 | 18.56 | 18.56 | 18.32 | 18.43 | 476,100 | -0.03(-0.14%) |
Oct 16, 2017 | 18.59 | 18.69 | 18.43 | 18.45 | 699,088 | -0.08(-0.43%) |
Oct 13, 2017 | 18.35 | 18.64 | 18.24 | 18.53 | 692,688 | +0.24(+1.30%) |
Oct 12, 2017 | 18.40 | 18.67 | 18.24 | 18.30 | 853,332 | -0.08(-0.43%) |
Oct 11, 2017 | 18.27 | 18.44 | 18.22 | 18.37 | 780,397 | +0.11(+0.58%) |
Oct 10, 2017 | 18.19 | 18.51 | 18.08 | 18.27 | 1,063,269 | +0.19(+1.03%) |
Oct 09, 2017 | 17.92 | 18.18 | 17.87 | 18.08 | 559,289 | +0.27(+1.49%) |
Oct 06, 2017 | 17.79 | 17.87 | 17.63 | 17.82 | 500,134 | +0.03(+0.15%) |
Oct 05, 2017 | 17.74 | 18.00 | 17.66 | 17.79 | 682,492 | +0.05(+0.30%) |
Oct 04, 2017 | 17.55 | 17.84 | 17.47 | 17.74 | 497,854 | +0.24(+1.36%) |
Oct 03, 2017 | 17.79 | 17.79 | 17.21 | 17.50 | 1,124,350 | -0.27(-1.49%) |
Oct 02, 2017 | 17.37 | 17.77 | 17.29 | 17.77 | 1,106,967 | +0.48(+2.76%) |
Sep 29, 2017 | 17.23 | 17.47 | 17.18 | 17.29 | 1,226,317 | +0.05(+0.31%) |
Sep 28, 2017 | 17.31 | 17.45 | 17.16 | 17.23 | 788,898 | -0.05(-0.31%) |
Sep 27, 2017 | 17.18 | 17.34 | 16.96 | 17.29 | 620,367 | +0.29(+1.72%) |
Sep 26, 2017 | 16.92 | 17.10 | 16.86 | 17.00 | 529,363 | +0.11(+0.63%) |
Sep 25, 2017 | 16.76 | 16.98 | 16.73 | 16.89 | 424,363 | +0.11(+0.63%) |
Sep 22, 2017 | 16.57 | 16.86 | 16.45 | 16.78 | 397,801 | +0.21(+1.28%) |
Sep 21, 2017 | 16.60 | 16.65 | 16.44 | 16.57 | 369,658 | +0.00(+0.00%) |
Sep 20, 2017 | 16.44 | 16.68 | 16.41 | 16.57 | 369,513 | +0.13(+0.81%) |
Sep 19, 2017 | 16.49 | 16.60 | 16.33 | 16.44 | 646,869 | +0.00(+0.00%) |
Sep 18, 2017 | 16.36 | 16.66 | 16.33 | 16.44 | 781,001 | +0.13(+0.81%) |
Sep 15, 2017 | 15.96 | 16.33 | 15.94 | 16.31 | 1,172,268 | +0.37(+2.33%) |
Sep 14, 2017 | 16.12 | 16.17 | 15.92 | 15.94 | 535,673 | -0.21(-1.31%) |
Sep 13, 2017 | 16.02 | 16.21 | 15.78 | 16.15 | 942,535 | +0.16(+1.00%) |
Sep 12, 2017 | 16.07 | 16.09 | 15.84 | 15.99 | 707,316 | +0.05(+0.33%) |
Sep 11, 2017 | 15.99 | 16.13 | 15.91 | 15.94 | 608,368 | +0.13(+0.84%) |
Sep 08, 2017 | 15.75 | 15.88 | 15.72 | 15.80 | 275,733 | +0.08(+0.51%) |
Sep 07, 2017 | 15.88 | 15.88 | 15.64 | 15.72 | 402,031 | -0.11(-0.67%) |
Sep 06, 2017 | 15.91 | 15.99 | 15.70 | 15.83 | 428,397 | +0.00(+0.00%) |
Sep 05, 2017 | 16.36 | 16.49 | 15.78 | 15.83 | 827,471 | -0.61(-3.71%) |
Sep 01, 2017 | 16.33 | 16.44 | 16.23 | 16.44 | 374,823 | +0.16(+0.98%) |
Aug 31, 2017 | 16.12 | 16.28 | 16.07 | 16.28 | 484,628 | +0.27(+1.66%) |
Aug 30, 2017 | 15.86 | 16.09 | 15.78 | 16.02 | 515,814 | +0.16(+1.00%) |
Aug 29, 2017 | 15.83 | 16.02 | 15.72 | 15.86 | 386,798 | -0.13(-0.83%) |
Aug 28, 2017 | 15.96 | 15.99 | 15.80 | 15.99 | 456,477 | +0.13(+0.84%) |
Aug 25, 2017 | 15.86 | 15.99 | 15.78 | 15.86 | 351,497 | +0.11(+0.67%) |
Aug 24, 2017 | 15.86 | 15.99 | 15.72 | 15.75 | 550,879 | -0.08(-0.50%) |
Aug 23, 2017 | 15.67 | 15.95 | 15.64 | 15.83 | 653,165 | +0.11(+0.67%) |
Aug 22, 2017 | 15.62 | 15.88 | 15.56 | 15.72 | 644,070 | +0.19(+1.19%) |
Aug 21, 2017 | 15.54 | 15.72 | 15.43 | 15.54 | 509,610 | -0.03(-0.17%) |
Aug 18, 2017 | 15.41 | 15.78 | 15.38 | 15.56 | 606,965 | +0.00(+0.00%) |
Aug 17, 2017 | 15.72 | 16.04 | 15.43 | 15.56 | 1,022,015 | -0.19(-1.18%) |
Aug 16, 2017 | 16.12 | 16.31 | 15.68 | 15.75 | 973,668 | -0.32(-1.98%) |
Aug 15, 2017 | 15.94 | 16.12 | 15.88 | 16.07 | 681,676 | +0.16(+1.00%) |
Aug 14, 2017 | 15.88 | 15.96 | 15.75 | 15.91 | 644,139 | +0.26(+1.66%) |
Aug 11, 2017 | 15.68 | 15.80 | 15.60 | 15.65 | 789,987 | -0.03(-0.17%) |
Aug 10, 2017 | 16.06 | 16.12 | 15.68 | 15.68 | 884,482 | -0.44(-2.74%) |
Aug 09, 2017 | 16.30 | 16.45 | 16.06 | 16.12 | 710,139 | -0.29(-1.74%) |
Aug 08, 2017 | 16.38 | 16.82 | 16.30 | 16.40 | 1,275,285 | +0.05(+0.32%) |
Aug 07, 2017 | 16.17 | 16.45 | 16.16 | 16.35 | 753,791 | +0.29(+1.78%) |
Aug 04, 2017 | 16.25 | 16.45 | 15.83 | 16.06 | 1,429,859 | +0.08(+0.49%) |
Aug 03, 2017 | 16.04 | 16.19 | 15.96 | 15.99 | 1,110,503 | -0.05(-0.32%) |
Aug 02, 2017 | 17.03 | 17.26 | 15.75 | 16.04 | 2,500,579 | -1.38(-7.91%) |
Aug 01, 2017 | 16.95 | 17.57 | 16.95 | 17.42 | 1,342,813 | +0.13(+0.75%) |
Jul 31, 2017 | 17.05 | 17.42 | 16.90 | 17.29 | 944,905 | +0.34(+1.99%) |
Jul 28, 2017 | 16.97 | 17.10 | 16.84 | 16.95 | 649,750 | -0.08(-0.46%) |
Jul 27, 2017 | 17.44 | 17.44 | 16.97 | 17.03 | 1,019,074 | -0.36(-2.09%) |
Jul 26, 2017 | 17.55 | 17.60 | 17.36 | 17.39 | 724,769 | -0.10(-0.59%) |
Jul 25, 2017 | 17.16 | 17.55 | 17.16 | 17.49 | 838,537 | +0.39(+2.28%) |
Jul 24, 2017 | 16.92 | 17.13 | 16.78 | 17.10 | 1,029,678 | +0.18(+1.08%) |
Jul 21, 2017 | 17.21 | 17.26 | 16.90 | 16.92 | 658,504 | -0.21(-1.21%) |
Jul 20, 2017 | 17.00 | 17.23 | 16.92 | 17.13 | 915,196 | +0.21(+1.23%) |
Jul 19, 2017 | 16.79 | 16.97 | 16.66 | 16.92 | 851,664 | +0.23(+1.40%) |
Jul 18, 2017 | 16.45 | 16.69 | 16.30 | 16.69 | 632,612 | +0.23(+1.42%) |
Jul 17, 2017 | 16.56 | 16.64 | 16.38 | 16.45 | 602,551 | -0.08(-0.47%) |
Jul 14, 2017 | 16.64 | 16.74 | 16.40 | 16.53 | 737,533 | -0.10(-0.63%) |
Jul 13, 2017 | 16.25 | 16.71 | 16.22 | 16.64 | 1,050,407 | +0.44(+2.73%) |
Jul 12, 2017 | 16.19 | 16.27 | 16.12 | 16.19 | 1,228,366 | +0.08(+0.48%) |
Jul 11, 2017 | 16.12 | 16.35 | 16.06 | 16.12 | 1,114,606 | +0.08(+0.49%) |
Jul 10, 2017 | 16.04 | 16.30 | 16.00 | 16.04 | 1,181,672 | +0.00(+0.00%) |
Jul 07, 2017 | 15.99 | 16.04 | 15.82 | 16.04 | 854,984 | +0.18(+1.15%) |
Jul 06, 2017 | 15.91 | 16.01 | 15.78 | 15.86 | 912,957 | -0.13(-0.81%) |
Jul 05, 2017 | 16.17 | 16.19 | 15.88 | 15.99 | 1,011,634 | -0.10(-0.65%) |
Jul 03, 2017 | 16.04 | 16.25 | 15.99 | 16.09 | 319,425 | +0.13(+0.81%) |
Jun 30, 2017 | 15.80 | 16.14 | 15.73 | 15.96 | 1,932,937 | +0.36(+2.33%) |
Jun 29, 2017 | 16.01 | 16.01 | 15.34 | 15.60 | 980,406 | -0.29(-1.80%) |
Jun 28, 2017 | 15.75 | 16.03 | 15.73 | 15.88 | 1,000,483 | +0.23(+1.49%) |
Jun 27, 2017 | 15.31 | 15.91 | 15.29 | 15.65 | 1,562,002 | +0.34(+2.21%) |
Jun 26, 2017 | 15.60 | 15.60 | 15.26 | 15.31 | 1,124,429 | -0.16(-1.01%) |
Jun 23, 2017 | 15.34 | 15.49 | 15.26 | 15.47 | 8,439,563 | +0.13(+0.85%) |
Jun 22, 2017 | 15.31 | 15.49 | 15.29 | 15.34 | 570,820 | +0.03(+0.17%) |
Jun 21, 2017 | 15.47 | 15.54 | 15.18 | 15.31 | 632,899 | -0.13(-0.84%) |
Jun 20, 2017 | 15.39 | 15.57 | 15.34 | 15.44 | 911,228 | -0.03(-0.17%) |
Jun 19, 2017 | 15.49 | 15.56 | 15.36 | 15.47 | 784,392 | +0.05(+0.34%) |
Jun 16, 2017 | 15.34 | 15.49 | 15.25 | 15.41 | 899,983 | +0.16(+1.02%) |
Jun 15, 2017 | 15.36 | 15.52 | 15.25 | 15.26 | 773,778 | -0.36(-2.33%) |
Jun 14, 2017 | 15.70 | 15.84 | 15.54 | 15.62 | 559,181 | -0.10(-0.66%) |
Jun 13, 2017 | 15.65 | 15.88 | 15.57 | 15.73 | 587,327 | +0.21(+1.34%) |
Jun 12, 2017 | 15.60 | 15.62 | 15.21 | 15.52 | 1,161,228 | -0.18(-1.16%) |
Jun 09, 2017 | 15.36 | 15.80 | 15.29 | 15.70 | 876,423 | +0.44(+2.90%) |
Jun 08, 2017 | 15.23 | 15.41 | 15.18 | 15.26 | 329,467 | +0.03(+0.17%) |
Jun 07, 2017 | 15.13 | 15.34 | 15.08 | 15.23 | 368,228 | +0.10(+0.69%) |
Jun 06, 2017 | 15.08 | 15.31 | 14.97 | 15.13 | 510,852 | -0.03(-0.17%) |
Jun 05, 2017 | 15.21 | 15.30 | 15.10 | 15.16 | 485,947 | -0.13(-0.85%) |
Jun 02, 2017 | 15.00 | 15.31 | 14.95 | 15.29 | 834,144 | +0.23(+1.55%) |
Jun 01, 2017 | 14.79 | 15.19 | 14.69 | 15.05 | 715,122 | +0.34(+2.30%) |
May 31, 2017 | 14.71 | 14.71 | 14.45 | 14.71 | 490,258 | +0.03(+0.18%) |
May 30, 2017 | 14.77 | 14.77 | 14.48 | 14.69 | 563,845 | -0.08(-0.53%) |
May 26, 2017 | 14.71 | 14.82 | 14.62 | 14.77 | 402,633 | +0.05(+0.35%) |
May 25, 2017 | 14.64 | 14.77 | 14.56 | 14.71 | 415,047 | +0.16(+1.07%) |
May 24, 2017 | 14.38 | 14.57 | 14.35 | 14.56 | 483,895 | +0.21(+1.45%) |
May 23, 2017 | 14.53 | 14.53 | 14.32 | 14.35 | 438,782 | -0.16(-1.08%) |
May 22, 2017 | 14.56 | 14.69 | 14.48 | 14.51 | 533,353 | +0.00(+0.00%) |
May 19, 2017 | 14.25 | 14.74 | 14.25 | 14.51 | 664,853 | +0.26(+1.83%) |
May 18, 2017 | 14.22 | 14.38 | 14.15 | 14.25 | 1,030,841 | -0.05(-0.36%) |
May 17, 2017 | 14.74 | 14.82 | 14.25 | 14.30 | 851,220 | -0.65(-4.35%) |
May 16, 2017 | 14.51 | 15.00 | 14.48 | 14.95 | 1,307,143 | +0.44(+3.05%) |
May 15, 2017 | 14.38 | 14.51 | 14.30 | 14.51 | 1,056,592 | +0.10(+0.72%) |
May 12, 2017 | 14.76 | 14.76 | 14.32 | 14.40 | 1,415,570 | -0.36(-2.41%) |
May 11, 2017 | 14.94 | 15.04 | 14.66 | 14.76 | 768,103 | -0.28(-1.86%) |
May 10, 2017 | 14.96 | 15.22 | 14.86 | 15.04 | 1,048,493 | +0.08(+0.51%) |
May 09, 2017 | 14.76 | 15.01 | 14.74 | 14.96 | 773,823 | +0.20(+1.38%) |
May 08, 2017 | 14.86 | 14.88 | 14.60 | 14.76 | 603,768 | -0.05(-0.34%) |
May 05, 2017 | 14.66 | 14.83 | 14.52 | 14.81 | 834,844 | +0.15(+1.04%) |
May 04, 2017 | 14.86 | 14.88 | 14.53 | 14.66 | 945,140 | -0.15(-1.03%) |
May 03, 2017 | 14.86 | 15.01 | 14.76 | 14.81 | 1,306,101 | -0.08(-0.51%) |
May 02, 2017 | 15.11 | 15.11 | 14.60 | 14.88 | 1,268,662 | -0.18(-1.18%) |
May 01, 2017 | 15.19 | 15.47 | 15.02 | 15.06 | 1,866,137 | +0.15(+1.02%) |
Apr 28, 2017 | 16.06 | 16.06 | 14.53 | 14.91 | 1,257,978 | +0.15(+1.03%) |
Apr 27, 2017 | 14.50 | 14.78 | 14.40 | 14.76 | 682,108 | +0.28(+1.93%) |
Apr 26, 2017 | 14.60 | 14.68 | 14.45 | 14.48 | 1,163,552 | -0.15(-1.04%) |
Apr 25, 2017 | 14.53 | 14.68 | 14.45 | 14.63 | 1,095,962 | +0.13(+0.88%) |
Apr 24, 2017 | 14.55 | 14.58 | 14.40 | 14.50 | 943,564 | +0.23(+1.60%) |
Apr 21, 2017 | 14.43 | 14.58 | 14.25 | 14.27 | 791,382 | -0.18(-1.23%) |
Apr 20, 2017 | 14.38 | 14.45 | 14.25 | 14.45 | 802,308 | +0.20(+1.43%) |
Apr 19, 2017 | 14.40 | 14.45 | 14.25 | 14.25 | 609,485 | -0.03(-0.18%) |
Apr 18, 2017 | 14.25 | 14.38 | 14.19 | 14.27 | 482,886 | -0.05(-0.36%) |
Apr 17, 2017 | 14.04 | 14.35 | 14.04 | 14.32 | 894,579 | +0.31(+2.18%) |
Apr 13, 2017 | 14.07 | 14.27 | 13.99 | 14.02 | 1,678,569 | -0.08(-0.54%) |
Apr 12, 2017 | 13.74 | 14.15 | 13.69 | 14.10 | 1,251,053 | +0.38(+2.78%) |
Apr 11, 2017 | 13.66 | 13.74 | 13.59 | 13.71 | 721,988 | +0.00(+0.00%) |
Apr 10, 2017 | 13.77 | 13.87 | 13.66 | 13.71 | 887,499 | -0.03(-0.19%) |
Apr 07, 2017 | 13.71 | 13.87 | 13.64 | 13.74 | 987,732 | +0.00(+0.00%) |
Apr 06, 2017 | 13.74 | 13.79 | 13.61 | 13.74 | 899,144 | +0.08(+0.56%) |
Apr 05, 2017 | 13.97 | 14.02 | 13.64 | 13.66 | 1,103,084 | -0.18(-1.29%) |
Apr 04, 2017 | 14.07 | 14.12 | 13.79 | 13.84 | 1,091,959 | -0.20(-1.45%) |
Apr 03, 2017 | 14.12 | 14.22 | 13.97 | 14.04 | 976,825 | +0.00(+0.00%) |
Mar 31, 2017 | 13.99 | 14.25 | 13.92 | 14.04 | 1,443,225 | +0.05(+0.36%) |
Mar 30, 2017 | 13.82 | 14.10 | 13.77 | 13.99 | 769,913 | +0.18(+1.29%) |
Mar 29, 2017 | 13.99 | 13.99 | 13.71 | 13.82 | 695,686 | -0.18(-1.27%) |
Mar 28, 2017 | 13.66 | 14.07 | 13.64 | 13.99 | 792,570 | +0.28(+2.04%) |
Mar 27, 2017 | 13.43 | 13.78 | 13.38 | 13.71 | 1,064,406 | +0.16(+1.20%) |
Mar 24, 2017 | 13.71 | 13.77 | 13.51 | 13.55 | 568,278 | -0.14(-1.00%) |
Mar 23, 2017 | 13.69 | 13.89 | 13.61 | 13.69 | 810,343 | +0.03(+0.19%) |
Mar 22, 2017 | 13.59 | 13.74 | 13.46 | 13.66 | 717,680 | +0.00(+0.00%) |
Mar 21, 2017 | 14.07 | 14.07 | 13.49 | 13.66 | 1,254,262 | -0.33(-2.36%) |
Mar 20, 2017 | 14.10 | 14.10 | 13.82 | 13.99 | 603,212 | -0.13(-0.90%) |
Mar 17, 2017 | 14.43 | 14.43 | 14.07 | 14.12 | 1,204,320 | -0.28(-1.94%) |
Mar 16, 2017 | 14.32 | 14.55 | 14.27 | 14.40 | 1,381,004 | +0.13(+0.89%) |
Mar 15, 2017 | 14.15 | 14.35 | 14.04 | 14.27 | 1,370,319 | +0.20(+1.45%) |
Mar 14, 2017 | 14.10 | 14.17 | 13.98 | 14.07 | 1,022,274 | -0.08(-0.54%) |
Mar 13, 2017 | 14.04 | 14.17 | 13.79 | 14.15 | 1,044,582 | +0.15(+1.09%) |
Mar 10, 2017 | 13.92 | 13.99 | 13.69 | 13.99 | 1,005,589 | +0.25(+1.85%) |
Mar 09, 2017 | 13.69 | 14.10 | 13.64 | 13.74 | 1,445,076 | -0.28(-2.00%) |
Mar 08, 2017 | 14.10 | 14.22 | 13.97 | 14.02 | 1,343,022 | +0.05(+0.36%) |
Mar 07, 2017 | 14.15 | 14.20 | 13.97 | 13.97 | 711,378 | -0.18(-1.26%) |
Mar 06, 2017 | 14.22 | 14.25 | 14.10 | 14.15 | 755,214 | -0.10(-0.71%) |
Mar 03, 2017 | 14.45 | 14.45 | 14.20 | 14.25 | 911,806 | -0.15(-1.06%) |
Mar 02, 2017 | 14.36 | 14.45 | 14.25 | 14.40 | 919,951 | +0.00(+0.00%) |
Mar 01, 2017 | 14.71 | 14.81 | 14.35 | 14.40 | 1,060,592 | -0.08(-0.53%) |
Feb 28, 2017 | 14.73 | 14.76 | 14.38 | 14.48 | 1,088,406 | -0.28(-1.90%) |
Feb 27, 2017 | 14.73 | 14.91 | 14.68 | 14.76 | 1,673,243 | -0.05(-0.34%) |
Feb 24, 2017 | 14.94 | 14.99 | 14.71 | 14.81 | 1,240,891 | -0.20(-1.36%) |
Feb 23, 2017 | 14.86 | 15.06 | 14.81 | 15.01 | 4,454,007 | -0.46(-2.96%) |
Feb 22, 2017 | 15.44 | 15.62 | 15.39 | 15.47 | 755,870 | -0.03(-0.16%) |
Feb 21, 2017 | 15.29 | 15.55 | 15.24 | 15.50 | 739,023 | +0.31(+2.01%) |
Feb 17, 2017 | 15.19 | 15.19 | 15.19 | 0 | -0.13(-0.83%) | |
Feb 16, 2017 | 15.37 | 15.44 | 15.22 | 15.32 | 537,804 | -0.03(-0.17%) |
Feb 15, 2017 | 15.34 | 15.39 | 15.14 | 15.34 | 717,338 | +0.05(+0.33%) |
Feb 14, 2017 | 15.22 | 15.39 | 15.11 | 15.29 | 607,365 | +0.00(+0.00%) |
Feb 13, 2017 | 15.39 | 15.44 | 15.11 | 15.29 | 983,314 | -0.08(-0.50%) |
Feb 10, 2017 | 15.22 | 15.39 | 15.06 | 15.37 | 780,497 | +0.26(+1.72%) |
Feb 09, 2017 | 14.99 | 15.21 | 14.79 | 15.11 | 887,072 | +0.22(+1.49%) |
Feb 08, 2017 | 14.69 | 14.99 | 14.59 | 14.89 | 1,306,640 | +0.20(+1.34%) |
Feb 07, 2017 | 14.64 | 14.79 | 14.32 | 14.69 | 789,949 | +0.22(+1.53%) |
Feb 06, 2017 | 14.47 | 14.59 | 14.32 | 14.47 | 443,664 | +0.02(+0.17%) |
Feb 03, 2017 | 14.54 | 14.62 | 14.37 | 14.44 | 703,769 | +0.10(+0.69%) |
Feb 02, 2017 | 14.30 | 14.39 | 14.10 | 14.34 | 438,124 | +0.05(+0.34%) |
Feb 01, 2017 | 14.39 | 14.47 | 14.05 | 14.30 | 585,008 | +0.02(+0.17%) |
Jan 31, 2017 | 14.20 | 14.32 | 14.13 | 14.27 | 451,813 | +0.07(+0.52%) |
Jan 30, 2017 | 13.83 | 14.22 | 13.68 | 14.20 | 652,053 | +0.35(+2.49%) |
Jan 27, 2017 | 14.05 | 14.05 | 13.73 | 13.85 | 756,216 | -0.15(-1.06%) |
Jan 26, 2017 | 14.30 | 14.30 | 13.95 | 14.00 | 572,601 | -0.30(-2.07%) |
Jan 25, 2017 | 14.57 | 14.62 | 14.18 | 14.30 | 1,038,010 | -0.07(-0.51%) |
Jan 24, 2017 | 14.54 | 14.58 | 14.30 | 14.37 | 527,524 | -0.10(-0.68%) |
Jan 23, 2017 | 14.39 | 14.54 | 14.17 | 14.47 | 586,805 | +0.02(+0.17%) |
Jan 20, 2017 | 14.27 | 14.47 | 14.22 | 14.44 | 977,297 | +0.32(+2.27%) |
Jan 19, 2017 | 14.22 | 14.34 | 14.07 | 14.12 | 698,408 | +0.00(+0.00%) |
Jan 18, 2017 | 13.80 | 14.12 | 13.63 | 14.12 | 923,671 | +0.32(+2.32%) |
Jan 17, 2017 | 14.25 | 14.27 | 13.78 | 13.80 | 1,025,199 | -0.42(-2.95%) |
Jan 13, 2017 | 14.22 | 14.22 | 14.22 | 0 | +0.15(+1.05%) | |
Jan 12, 2017 | 14.42 | 14.42 | 13.95 | 14.07 | 1,285,603 | -0.44(-3.06%) |
Jan 11, 2017 | 14.39 | 14.62 | 14.32 | 14.52 | 864,005 | +0.12(+0.86%) |
Jan 10, 2017 | 14.39 | 14.59 | 14.33 | 14.39 | 724,194 | -0.02(-0.17%) |
Jan 09, 2017 | 14.42 | 14.60 | 14.25 | 14.42 | 761,980 | -0.10(-0.68%) |
Jan 06, 2017 | 14.52 | 14.64 | 14.37 | 14.52 | 465,105 | +0.00(+0.00%) |
Jan 05, 2017 | 14.59 | 14.76 | 14.32 | 14.52 | 887,044 | -0.20(-1.34%) |
Jan 04, 2017 | 14.69 | 14.84 | 14.42 | 14.71 | 1,203,376 | -0.42(-2.77%) |