Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 14.40 | 14.55 | 14.38 | 14.39 | 3,794,238 | +0.06(+0.39%) |
Apr 28, 2017 | 14.33 | 14.36 | 14.21 | 14.34 | 4,547,046 | -0.09(-0.65%) |
Apr 27, 2017 | 14.50 | 14.51 | 14.31 | 14.43 | 3,727,640 | -0.32(-2.17%) |
Apr 26, 2017 | 14.78 | 14.93 | 14.71 | 14.75 | 9,329,254 | +0.39(+2.68%) |
Apr 25, 2017 | 14.46 | 14.55 | 14.35 | 14.37 | 5,307,096 | +0.21(+1.46%) |
Apr 24, 2017 | 14.20 | 14.28 | 14.11 | 14.16 | 6,951,100 | +0.58(+4.29%) |
Apr 21, 2017 | 13.57 | 13.60 | 13.47 | 13.58 | 4,004,772 | -0.08(-0.62%) |
Apr 20, 2017 | 13.56 | 13.74 | 13.55 | 13.66 | 4,788,139 | +0.29(+2.18%) |
Apr 19, 2017 | 13.48 | 13.52 | 13.31 | 13.37 | 3,204,753 | +0.04(+0.28%) |
Apr 18, 2017 | 13.24 | 13.34 | 13.18 | 13.33 | 3,920,062 | -0.11(-0.84%) |
Apr 17, 2017 | 13.32 | 13.48 | 13.28 | 13.44 | 2,998,268 | +0.17(+1.27%) |
Apr 13, 2017 | 13.38 | 13.46 | 13.24 | 13.28 | 3,947,438 | -0.22(-1.60%) |
Apr 12, 2017 | 13.56 | 13.60 | 13.43 | 13.49 | 4,158,943 | -0.23(-1.64%) |
Apr 11, 2017 | 13.64 | 13.74 | 13.52 | 13.72 | 4,054,410 | +0.08(+0.55%) |
Apr 10, 2017 | 13.72 | 13.75 | 13.62 | 13.64 | 3,573,166 | +0.09(+0.69%) |
Apr 07, 2017 | 13.55 | 13.64 | 13.48 | 13.55 | 3,667,830 | -0.05(-0.34%) |
Apr 06, 2017 | 13.59 | 13.70 | 13.55 | 13.59 | 4,093,467 | +0.08(+0.63%) |
Apr 05, 2017 | 13.76 | 13.83 | 13.50 | 13.51 | 6,005,082 | -0.12(-0.90%) |
Apr 04, 2017 | 13.66 | 13.71 | 13.57 | 13.63 | 4,850,612 | -0.08(-0.62%) |
Apr 03, 2017 | 13.83 | 13.86 | 13.59 | 13.72 | 6,928,518 | -0.23(-1.62%) |
Mar 31, 2017 | 13.95 | 14.03 | 13.90 | 13.94 | 4,508,871 | -0.23(-1.59%) |
Mar 30, 2017 | 14.13 | 14.27 | 14.07 | 14.17 | 5,078,279 | +0.16(+1.14%) |
Mar 29, 2017 | 14.09 | 14.17 | 13.97 | 14.01 | 4,175,413 | -0.17(-1.19%) |
Mar 28, 2017 | 14.04 | 14.23 | 14.03 | 14.18 | 9,238,148 | +0.14(+1.00%) |
Mar 27, 2017 | 13.76 | 14.10 | 13.73 | 14.04 | 6,986,881 | +0.25(+1.84%) |
Mar 24, 2017 | 13.83 | 13.87 | 13.67 | 13.78 | 4,911,511 | +0.09(+0.69%) |
Mar 23, 2017 | 14.01 | 14.05 | 13.52 | 13.69 | 16,490,349 | -0.37(-2.61%) |
Mar 22, 2017 | 13.96 | 14.10 | 13.90 | 14.06 | 6,143,203 | +0.00(+0.00%) |
Mar 21, 2017 | 14.63 | 14.64 | 14.00 | 14.06 | 10,519,673 | -0.25(-1.77%) |
Mar 20, 2017 | 14.37 | 14.46 | 14.30 | 14.31 | 2,754,024 | -0.21(-1.42%) |
Mar 17, 2017 | 14.63 | 14.63 | 14.47 | 14.52 | 4,241,311 | -0.13(-0.90%) |
Mar 16, 2017 | 14.54 | 14.71 | 14.54 | 14.65 | 5,201,471 | +0.24(+1.70%) |
Mar 15, 2017 | 14.48 | 14.54 | 14.37 | 14.40 | 4,510,290 | +0.11(+0.79%) |
Mar 14, 2017 | 14.32 | 14.34 | 14.18 | 14.29 | 3,076,999 | -0.12(-0.85%) |
Mar 13, 2017 | 14.48 | 14.54 | 14.38 | 14.41 | 4,147,380 | -0.06(-0.39%) |
Mar 10, 2017 | 14.45 | 14.53 | 14.36 | 14.47 | 4,080,421 | +0.13(+0.92%) |
Mar 09, 2017 | 14.40 | 14.47 | 14.27 | 14.34 | 3,975,996 | +0.15(+1.06%) |
Mar 08, 2017 | 14.51 | 14.17 | 14.19 | 6,138,340 | +0.02(+0.13%) | |
Mar 07, 2017 | 14.13 | 14.19 | 14.06 | 14.17 | 4,210,080 | -0.09(-0.66%) |
Mar 06, 2017 | 14.34 | 14.36 | 14.12 | 14.26 | 7,137,332 | -0.58(-3.92%) |
Mar 03, 2017 | 14.76 | 14.97 | 14.73 | 14.84 | 5,448,120 | +0.36(+2.46%) |
Mar 02, 2017 | 14.71 | 14.74 | 14.47 | 14.49 | 4,051,376 | -0.34(-2.28%) |
Mar 01, 2017 | 14.66 | 14.92 | 14.65 | 14.83 | 6,674,399 | +0.65(+4.57%) |
Feb 28, 2017 | 14.16 | 14.23 | 14.10 | 14.18 | 2,662,875 | +0.00(+0.00%) |
Feb 27, 2017 | 14.00 | 14.20 | 13.98 | 14.18 | 4,082,780 | +0.19(+1.34%) |
Feb 24, 2017 | 14.04 | 14.12 | 13.91 | 13.99 | 5,592,292 | -0.41(-2.87%) |
Feb 23, 2017 | 14.56 | 14.57 | 14.30 | 14.40 | 3,961,710 | -0.02(-0.13%) |
Feb 22, 2017 | 14.34 | 14.49 | 14.31 | 14.42 | 4,575,019 | -0.12(-0.84%) |
Feb 21, 2017 | 14.55 | 14.62 | 14.47 | 14.54 | 4,574,169 | +0.06(+0.39%) |
Feb 17, 2017 | 14.49 | 14.49 | 14.49 | 0 | +0.19(+1.31%) | |
Feb 16, 2017 | 14.43 | 14.49 | 14.19 | 14.30 | 4,332,867 | -0.08(-0.52%) |
Feb 15, 2017 | 14.36 | 14.48 | 14.29 | 14.37 | 4,492,311 | +0.23(+1.59%) |
Feb 14, 2017 | 14.07 | 14.21 | 13.98 | 14.15 | 6,862,220 | +0.23(+1.69%) |
Feb 13, 2017 | 13.83 | 13.94 | 13.79 | 13.91 | 4,144,290 | +0.22(+1.58%) |
Feb 10, 2017 | 13.69 | 13.75 | 13.64 | 13.70 | 3,857,929 | -0.15(-1.09%) |
Feb 09, 2017 | 13.66 | 13.89 | 13.64 | 13.85 | 4,985,810 | +0.23(+1.66%) |
Feb 08, 2017 | 13.50 | 13.67 | 13.29 | 13.62 | 8,316,831 | -0.32(-2.29%) |
Feb 07, 2017 | 14.02 | 14.14 | 13.93 | 13.94 | 3,517,973 | -0.18(-1.26%) |
Feb 06, 2017 | 14.09 | 14.20 | 14.07 | 14.12 | 4,651,921 | -0.16(-1.12%) |
Feb 03, 2017 | 14.19 | 14.36 | 14.15 | 14.28 | 6,480,937 | +0.24(+1.74%) |
Feb 02, 2017 | 14.07 | 14.14 | 13.97 | 14.04 | 5,790,385 | -0.36(-2.48%) |
Feb 01, 2017 | 14.39 | 14.46 | 14.31 | 14.39 | 5,641,213 | +0.11(+0.79%) |
Jan 31, 2017 | 14.42 | 14.45 | 14.14 | 14.28 | 4,815,938 | -0.19(-1.30%) |
Jan 30, 2017 | 14.46 | 14.47 | 14.30 | 14.47 | 3,516,298 | +0.06(+0.39%) |
Jan 27, 2017 | 14.43 | 14.48 | 14.29 | 14.41 | 5,358,698 | -0.47(-3.16%) |
Jan 26, 2017 | 14.89 | 15.00 | 14.83 | 14.88 | 4,108,435 | -0.14(-0.94%) |
Jan 25, 2017 | 14.82 | 15.03 | 14.82 | 15.02 | 5,746,524 | +0.60(+4.17%) |
Jan 24, 2017 | 14.31 | 14.50 | 14.30 | 14.42 | 2,510,678 | +0.18(+1.25%) |
Jan 23, 2017 | 14.22 | 14.26 | 14.10 | 14.24 | 3,576,408 | -0.28(-1.94%) |
Jan 20, 2017 | 14.44 | 14.56 | 14.41 | 14.53 | 4,154,868 | +0.16(+1.11%) |
Jan 19, 2017 | 14.45 | 14.46 | 14.25 | 14.37 | 4,035,953 | -0.01(-0.06%) |
Jan 18, 2017 | 14.10 | 14.38 | 13.90 | 14.37 | 13,665,911 | -0.18(-1.23%) |
Jan 17, 2017 | 14.95 | 14.96 | 14.53 | 14.55 | 4,863,202 | -0.35(-2.33%) |
Jan 13, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.23(+1.54%) | |
Jan 12, 2017 | 14.85 | 14.88 | 14.53 | 14.68 | 4,523,750 | -0.29(-1.95%) |
Jan 11, 2017 | 14.67 | 14.97 | 14.63 | 14.97 | 3,963,363 | +0.28(+1.92%) |
Jan 10, 2017 | 14.63 | 14.78 | 14.62 | 14.68 | 3,207,206 | +0.02(+0.13%) |
Jan 09, 2017 | 14.58 | 14.77 | 14.51 | 14.67 | 2,987,005 | -0.07(-0.45%) |
Jan 06, 2017 | 14.64 | 14.81 | 14.61 | 14.73 | 4,275,512 | -0.04(-0.25%) |
Jan 05, 2017 | 14.73 | 14.87 | 14.51 | 14.77 | 5,802,309 | -0.23(-1.50%) |
Jan 04, 2017 | 14.84 | 15.01 | 14.66 | 14.99 | 8,165,660 | +0.66(+4.59%) |
Jan 03, 2017 | 14.20 | 14.37 | 14.12 | 14.34 | 7,942,721 | +0.89(+6.64%) |
Dec 30, 2016 | 13.44 | 13.44 | 13.44 | 0 | +0.12(+0.92%) | |
Dec 29, 2016 | 13.58 | 13.59 | 13.28 | 13.32 | 4,617,982 | -0.33(-2.41%) |
Dec 28, 2016 | 13.79 | 13.87 | 13.64 | 13.65 | 3,699,761 | -0.21(-1.49%) |
Dec 27, 2016 | 13.90 | 13.90 | 13.84 | 13.86 | 2,416,641 | -0.09(-0.67%) |
Dec 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | -0.08(-0.54%) | |
Dec 22, 2016 | 14.11 | 14.11 | 14.02 | 14.03 | 2,830,972 | -0.19(-1.32%) |
Dec 21, 2016 | 14.37 | 14.40 | 14.16 | 14.21 | 3,940,645 | -0.33(-2.26%) |
Dec 20, 2016 | 14.26 | 14.56 | 14.24 | 14.54 | 5,563,016 | +0.26(+1.84%) |
Dec 19, 2016 | 14.32 | 14.42 | 14.15 | 14.28 | 7,099,753 | -0.07(-0.46%) |
Dec 16, 2016 | 14.46 | 14.51 | 14.31 | 14.35 | 7,200,073 | -0.08(-0.59%) |
Dec 15, 2016 | 14.43 | 14.58 | 14.38 | 14.43 | 11,330,010 | +0.20(+1.39%) |
Dec 14, 2016 | 14.28 | 14.43 | 14.16 | 14.23 | 10,116,768 | -0.22(-1.50%) |
Dec 13, 2016 | 14.26 | 14.58 | 14.14 | 14.45 | 9,731,563 | +0.34(+2.40%) |
Dec 12, 2016 | 14.27 | 14.34 | 14.04 | 14.11 | 5,832,851 | -0.37(-2.53%) |
Dec 09, 2016 | 14.54 | 14.59 | 14.36 | 14.48 | 10,705,720 | -0.39(-2.65%) |
Dec 08, 2016 | 14.74 | 14.96 | 14.59 | 14.87 | 13,580,307 | +0.28(+1.93%) |
Dec 07, 2016 | 14.07 | 14.60 | 14.05 | 14.59 | 18,140,100 | +0.79(+5.72%) |
Dec 06, 2016 | 13.14 | 13.81 | 13.14 | 13.80 | 14,623,386 | +0.95(+7.38%) |
Dec 05, 2016 | 12.72 | 12.88 | 12.71 | 12.85 | 7,034,551 | +0.27(+2.17%) |
Dec 02, 2016 | 12.64 | 12.74 | 12.50 | 12.58 | 6,137,990 | -0.32(-2.48%) |
Dec 01, 2016 | 12.96 | 13.03 | 12.83 | 12.90 | 4,163,433 | +0.37(+2.92%) |
Nov 30, 2016 | 12.50 | 12.61 | 12.43 | 12.53 | 6,892,086 | +0.11(+0.91%) |
Nov 29, 2016 | 12.34 | 12.53 | 12.29 | 12.42 | 3,670,783 | +0.14(+1.15%) |
Nov 28, 2016 | 12.59 | 12.65 | 12.27 | 12.28 | 5,173,468 | -0.54(-4.18%) |
Nov 25, 2016 | 12.79 | 12.84 | 12.74 | 12.82 | 2,472,333 | -0.14(-1.09%) |
Nov 23, 2016 | 12.96 | 12.96 | 12.96 | 0 | -0.13(-1.00%) | |
Nov 22, 2016 | 13.08 | 13.11 | 12.97 | 13.09 | 2,887,238 | +0.00(+0.00%) |
Nov 21, 2016 | 13.06 | 13.14 | 12.99 | 13.09 | 4,217,052 | -0.05(-0.36%) |
Nov 18, 2016 | 13.28 | 13.31 | 13.13 | 13.13 | 3,589,147 | -0.20(-1.48%) |
Nov 17, 2016 | 13.46 | 13.50 | 13.31 | 13.33 | 5,218,914 | -0.07(-0.49%) |
Nov 16, 2016 | 13.59 | 13.65 | 13.39 | 13.40 | 5,740,752 | -0.65(-4.62%) |
Nov 15, 2016 | 13.68 | 14.06 | 13.55 | 14.05 | 8,240,355 | +0.06(+0.40%) |
Nov 14, 2016 | 13.48 | 14.01 | 13.48 | 13.99 | 12,721,895 | +0.63(+4.71%) |
Nov 11, 2016 | 13.21 | 13.37 | 13.11 | 13.36 | 6,931,709 | +0.15(+1.14%) |
Nov 10, 2016 | 13.28 | 13.44 | 12.86 | 13.21 | 14,087,549 | +0.54(+4.30%) |
Nov 09, 2016 | 12.06 | 12.76 | 12.05 | 12.66 | 13,425,915 | +0.61(+5.07%) |
Nov 08, 2016 | 11.92 | 12.18 | 11.83 | 12.05 | 5,490,416 | -0.11(-0.93%) |
Nov 07, 2016 | 12.07 | 12.19 | 12.04 | 12.17 | 4,169,263 | +0.44(+3.77%) |
Nov 04, 2016 | 11.73 | 11.80 | 11.59 | 11.73 | 7,673,756 | -0.02(-0.16%) |
Nov 03, 2016 | 12.05 | 12.07 | 11.72 | 11.74 | 9,606,521 | -1.01(-7.95%) |
Nov 02, 2016 | 12.87 | 12.94 | 12.66 | 12.76 | 4,298,011 | -0.31(-2.37%) |