Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.73 | 13.73 | 13.73 | 0 | -0.11(-0.83%) | |
Dec 28, 2017 | 13.86 | 13.92 | 13.62 | 13.85 | 1,073,847 | +0.04(+0.26%) |
Dec 27, 2017 | 13.93 | 14.00 | 13.78 | 13.81 | 1,674,195 | -0.07(-0.51%) |
Dec 26, 2017 | 13.88 | 13.96 | 13.78 | 13.88 | 672,221 | +0.05(+0.38%) |
Dec 22, 2017 | 13.78 | 13.97 | 13.61 | 13.83 | 1,685,277 | +0.07(+0.51%) |
Dec 21, 2017 | 14.02 | 14.02 | 13.66 | 13.76 | 1,523,756 | -0.17(-1.20%) |
Dec 20, 2017 | 13.54 | 13.98 | 13.47 | 13.93 | 1,737,689 | +0.46(+3.41%) |
Dec 19, 2017 | 13.55 | 13.68 | 13.40 | 13.47 | 1,504,687 | -0.11(-0.78%) |
Dec 18, 2017 | 13.45 | 13.58 | 13.38 | 13.57 | 1,104,566 | +0.26(+1.99%) |
Dec 15, 2017 | 13.27 | 13.17 | 13.31 | 2,137,359 | +0.04(+0.30%) | |
Dec 14, 2017 | 13.18 | 13.34 | 13.03 | 13.27 | 1,304,035 | -0.08(-0.63%) |
Dec 13, 2017 | 12.81 | 13.49 | 12.81 | 13.35 | 2,298,314 | +0.57(+4.49%) |
Dec 12, 2017 | 12.81 | 12.85 | 12.68 | 12.78 | 1,011,315 | -0.06(-0.48%) |
Dec 11, 2017 | 12.75 | 12.97 | 12.69 | 12.84 | 1,301,500 | +0.10(+0.76%) |
Dec 08, 2017 | 12.59 | 12.87 | 12.59 | 12.74 | 1,228,090 | +0.20(+1.62%) |
Dec 07, 2017 | 12.35 | 12.70 | 12.35 | 12.54 | 1,791,232 | -0.15(-1.18%) |
Dec 06, 2017 | 12.78 | 12.88 | 12.63 | 12.69 | 1,172,647 | -0.19(-1.44%) |
Dec 05, 2017 | 12.97 | 13.06 | 12.80 | 12.88 | 1,036,701 | -0.20(-1.55%) |
Dec 04, 2017 | 13.22 | 13.00 | 13.08 | 897,993 | -0.04(-0.34%) | |
Dec 01, 2017 | 13.37 | 13.44 | 13.22 | 13.12 | 2,072,629 | -0.24(-1.78%) |
Nov 30, 2017 | 13.22 | 13.40 | 13.15 | 13.36 | 1,085,996 | +0.11(+0.80%) |
Nov 29, 2017 | 13.26 | 13.35 | 13.14 | 13.25 | 1,626,505 | -0.10(-0.73%) |
Nov 28, 2017 | 13.37 | 13.46 | 13.21 | 13.35 | 978,749 | -0.04(-0.33%) |
Nov 27, 2017 | 13.46 | 13.29 | 13.40 | 895,051 | -0.06(-0.46%) | |
Nov 24, 2017 | 13.78 | 13.85 | 13.44 | 13.46 | 671,278 | -0.27(-1.99%) |
Nov 22, 2017 | 13.69 | 13.91 | 13.65 | 13.73 | 1,643,845 | +0.32(+2.37%) |
Nov 21, 2017 | 13.20 | 13.49 | 13.19 | 13.41 | 1,618,570 | +0.19(+1.47%) |
Nov 20, 2017 | 13.33 | 13.45 | 13.12 | 13.22 | 1,631,063 | -0.19(-1.45%) |
Nov 17, 2017 | 13.15 | 13.46 | 13.08 | 13.41 | 2,398,465 | +0.40(+3.09%) |
Nov 16, 2017 | 13.15 | 13.17 | 12.96 | 13.01 | 1,708,172 | -0.11(-0.81%) |
Nov 15, 2017 | 12.99 | 13.20 | 12.88 | 13.12 | 2,324,655 | +0.19(+1.43%) |
Nov 14, 2017 | 12.84 | 13.20 | 12.76 | 12.93 | 1,784,476 | +0.06(+0.48%) |
Nov 13, 2017 | 12.92 | 13.07 | 12.74 | 12.87 | 3,404,920 | -0.01(-0.07%) |
Nov 10, 2017 | 13.25 | 13.35 | 12.71 | 12.88 | 4,511,095 | -0.37(-2.79%) |
Nov 09, 2017 | 13.92 | 14.05 | 12.73 | 13.25 | 8,977,917 | -0.85(-6.00%) |
Nov 08, 2017 | 14.34 | 14.37 | 14.04 | 14.10 | 3,621,547 | -0.04(-0.31%) |
Nov 07, 2017 | 14.27 | 14.33 | 14.10 | 14.14 | 1,793,912 | -0.24(-1.65%) |
Nov 06, 2017 | 14.32 | 14.47 | 14.22 | 14.38 | 1,431,060 | +0.15(+1.05%) |
Nov 03, 2017 | 14.44 | 14.55 | 14.16 | 14.23 | 1,207,371 | -0.19(-1.34%) |
Nov 02, 2017 | 14.46 | 14.62 | 14.40 | 14.42 | 880,025 | +0.04(+0.31%) |
Nov 01, 2017 | 14.57 | 14.59 | 14.35 | 14.38 | 1,250,578 | -0.01(-0.06%) |
Oct 31, 2017 | 14.55 | 14.55 | 14.33 | 14.39 | 824,074 | -0.20(-1.39%) |
Oct 30, 2017 | 14.40 | 14.71 | 14.40 | 14.59 | 768,385 | +0.14(+0.98%) |
Oct 27, 2017 | 14.20 | 14.55 | 14.14 | 14.45 | 1,235,212 | +0.19(+1.36%) |
Oct 26, 2017 | 14.75 | 14.77 | 14.19 | 14.25 | 1,767,668 | -0.51(-3.46%) |
Oct 25, 2017 | 14.78 | 14.83 | 14.64 | 14.77 | 1,172,879 | -0.04(-0.30%) |
Oct 24, 2017 | 14.78 | 14.90 | 14.74 | 14.81 | 1,014,978 | -0.10(-0.65%) |
Oct 23, 2017 | 14.77 | 15.04 | 14.77 | 14.91 | 1,228,688 | -0.04(-0.24%) |
Oct 20, 2017 | 14.92 | 15.08 | 14.85 | 14.94 | 1,029,933 | -0.05(-0.35%) |
Oct 19, 2017 | 14.95 | 15.05 | 14.83 | 14.99 | 880,695 | +0.12(+0.83%) |
Oct 18, 2017 | 14.84 | 14.95 | 14.71 | 14.87 | 1,420,922 | -0.02(-0.12%) |
Oct 17, 2017 | 14.88 | 15.03 | 14.76 | 14.89 | 1,311,965 | -0.07(-0.47%) |
Oct 16, 2017 | 15.20 | 15.20 | 14.91 | 14.96 | 1,361,954 | -0.19(-1.28%) |
Oct 13, 2017 | 15.32 | 15.36 | 15.04 | 15.15 | 1,147,562 | -0.08(-0.52%) |
Oct 12, 2017 | 15.43 | 15.52 | 15.20 | 15.23 | 921,440 | -0.18(-1.20%) |
Oct 11, 2017 | 15.32 | 15.44 | 14.98 | 15.42 | 1,097,726 | +0.15(+0.98%) |
Oct 10, 2017 | 15.86 | 15.86 | 15.19 | 15.27 | 1,423,001 | -0.49(-3.13%) |
Oct 09, 2017 | 15.53 | 15.79 | 15.42 | 15.76 | 951,200 | +0.36(+2.35%) |
Oct 06, 2017 | 14.93 | 15.42 | 14.82 | 15.40 | 1,390,542 | +0.45(+3.01%) |
Oct 05, 2017 | 15.11 | 15.18 | 14.90 | 14.95 | 1,312,081 | -0.19(-1.28%) |
Oct 04, 2017 | 15.26 | 15.36 | 15.14 | 15.14 | 1,724,353 | -0.06(-0.41%) |
Oct 03, 2017 | 15.18 | 15.31 | 15.15 | 15.21 | 842,318 | +0.12(+0.82%) |
Oct 02, 2017 | 14.96 | 15.18 | 14.95 | 15.08 | 959,831 | +0.06(+0.41%) |
Sep 29, 2017 | 15.13 | 15.14 | 14.99 | 15.02 | 961,094 | -0.05(-0.35%) |
Sep 28, 2017 | 15.05 | 15.16 | 14.99 | 15.07 | 956,471 | +0.03(+0.18%) |
Sep 27, 2017 | 14.99 | 15.17 | 14.98 | 15.05 | 1,063,901 | -0.13(-0.87%) |
Sep 26, 2017 | 15.32 | 15.58 | 15.17 | 15.18 | 1,101,041 | -0.43(-2.77%) |
Sep 25, 2017 | 15.36 | 15.70 | 15.30 | 15.61 | 1,247,156 | +0.23(+1.49%) |
Sep 22, 2017 | 15.25 | 15.40 | 15.18 | 15.38 | 1,023,360 | +0.24(+1.57%) |
Sep 21, 2017 | 14.93 | 15.36 | 14.82 | 15.14 | 1,575,098 | -0.06(-0.41%) |
Sep 20, 2017 | 15.65 | 15.80 | 15.01 | 15.21 | 2,670,513 | -0.38(-2.43%) |
Sep 19, 2017 | 15.46 | 15.66 | 15.41 | 15.58 | 1,911,553 | +0.09(+0.57%) |
Sep 18, 2017 | 15.51 | 15.59 | 15.37 | 15.50 | 1,413,769 | -0.15(-0.96%) |
Sep 15, 2017 | 15.70 | 15.79 | 15.57 | 15.65 | 2,191,181 | -0.11(-0.67%) |
Sep 14, 2017 | 15.73 | 15.83 | 15.57 | 15.75 | 1,258,029 | -0.11(-0.67%) |
Sep 13, 2017 | 16.22 | 16.25 | 15.82 | 15.86 | 949,517 | -0.45(-2.78%) |
Sep 12, 2017 | 15.88 | 16.36 | 15.88 | 16.31 | 1,148,943 | +0.30(+1.90%) |
Sep 11, 2017 | 16.11 | 16.33 | 16.00 | 16.01 | 1,404,548 | -0.51(-3.09%) |
Sep 08, 2017 | 16.74 | 16.79 | 16.42 | 16.52 | 1,169,966 | -0.19(-1.16%) |
Sep 07, 2017 | 16.77 | 16.87 | 16.50 | 16.71 | 1,603,044 | +0.17(+1.01%) |
Sep 06, 2017 | 16.77 | 17.22 | 16.52 | 16.55 | 1,797,832 | -0.33(-1.93%) |
Sep 05, 2017 | 16.72 | 16.88 | 16.62 | 16.87 | 1,691,541 | +0.41(+2.52%) |
Sep 01, 2017 | 16.55 | 16.60 | 16.24 | 16.46 | 781,616 | +0.02(+0.11%) |
Aug 31, 2017 | 16.18 | 16.59 | 16.16 | 16.44 | 1,106,553 | +0.31(+1.91%) |
Aug 30, 2017 | 16.19 | 16.32 | 16.03 | 16.13 | 1,063,085 | -0.18(-1.08%) |
Aug 29, 2017 | 16.56 | 16.66 | 16.15 | 16.31 | 1,958,548 | -0.04(-0.27%) |
Aug 28, 2017 | 15.97 | 16.40 | 15.86 | 16.35 | 1,905,537 | +0.56(+3.51%) |
Aug 25, 2017 | 15.95 | 16.03 | 15.77 | 15.80 | 1,186,754 | -0.07(-0.44%) |
Aug 24, 2017 | 15.92 | 15.52 | 15.87 | 1,107,106 | +0.25(+1.58%) | |
Aug 23, 2017 | 15.68 | 15.68 | 15.49 | 15.62 | 943,945 | +0.04(+0.23%) |
Aug 22, 2017 | 15.62 | 15.74 | 15.56 | 15.58 | 952,329 | -0.11(-0.73%) |
Aug 21, 2017 | 15.54 | 15.75 | 15.52 | 15.70 | 1,264,034 | +0.26(+1.71%) |
Aug 18, 2017 | 15.86 | 15.94 | 15.36 | 15.43 | 1,755,759 | -0.16(-1.02%) |
Aug 17, 2017 | 15.77 | 15.91 | 15.58 | 15.59 | 1,576,294 | -0.07(-0.48%) |
Aug 16, 2017 | 15.48 | 15.80 | 15.39 | 15.67 | 1,845,553 | +0.18(+1.19%) |
Aug 15, 2017 | 15.30 | 15.57 | 15.18 | 15.48 | 1,629,769 | -0.06(-0.40%) |
Aug 14, 2017 | 15.29 | 15.66 | 15.17 | 15.55 | 1,366,364 | +0.07(+0.45%) |
Aug 11, 2017 | 15.58 | 15.67 | 15.24 | 15.47 | 2,386,819 | -0.04(-0.28%) |
Aug 10, 2017 | 14.76 | 15.99 | 14.49 | 15.52 | 6,458,318 | +1.48(+10.53%) |
Aug 09, 2017 | 14.09 | 14.30 | 13.94 | 14.04 | 1,523,850 | +0.18(+1.27%) |
Aug 08, 2017 | 14.01 | 14.04 | 13.78 | 13.86 | 1,466,840 | -0.04(-0.25%) |
Aug 07, 2017 | 14.07 | 14.11 | 13.89 | 13.90 | 1,205,946 | -0.18(-1.25%) |
Aug 04, 2017 | 14.67 | 14.02 | 14.08 | 1,927,776 | -0.60(-4.08%) | |
Aug 03, 2017 | 14.69 | 14.76 | 14.57 | 14.67 | 1,757,383 | -0.01(-0.06%) |
Aug 02, 2017 | 14.72 | 14.85 | 14.67 | 14.68 | 921,797 | -0.13(-0.89%) |
Aug 01, 2017 | 14.81 | 15.03 | 14.72 | 14.81 | 1,189,130 | -0.01(-0.06%) |
Jul 31, 2017 | 14.84 | 14.97 | 14.73 | 14.82 | 1,480,247 | -0.02(-0.12%) |
Jul 28, 2017 | 14.63 | 14.89 | 14.59 | 14.84 | 1,189,183 | +0.34(+2.37%) |
Jul 27, 2017 | 15.04 | 15.04 | 14.47 | 14.50 | 1,810,690 | -0.41(-2.77%) |
Jul 26, 2017 | 14.29 | 15.04 | 14.28 | 14.91 | 2,100,964 | +0.53(+3.67%) |
Jul 25, 2017 | 14.66 | 14.74 | 14.28 | 14.38 | 1,689,467 | -0.18(-1.21%) |
Jul 24, 2017 | 14.89 | 14.89 | 14.50 | 14.56 | 1,054,482 | -0.29(-1.95%) |
Jul 21, 2017 | 14.97 | 14.97 | 14.72 | 14.85 | 1,253,722 | +0.06(+0.42%) |
Jul 20, 2017 | 14.73 | 14.86 | 14.56 | 14.79 | 1,168,412 | +0.15(+1.02%) |
Jul 19, 2017 | 14.60 | 14.76 | 14.58 | 14.64 | 1,189,814 | +0.02(+0.12%) |
Jul 18, 2017 | 14.81 | 14.84 | 14.56 | 14.62 | 1,418,090 | -0.04(-0.30%) |
Jul 17, 2017 | 14.51 | 14.79 | 14.37 | 14.67 | 2,514,912 | +0.42(+2.96%) |
Jul 14, 2017 | 14.33 | 14.01 | 14.24 | 2,037,044 | +0.48(+3.45%) | |
Jul 13, 2017 | 14.30 | 14.30 | 13.73 | 13.77 | 1,860,984 | -0.51(-3.57%) |
Jul 12, 2017 | 14.48 | 14.62 | 14.26 | 14.28 | 1,604,593 | -0.05(-0.37%) |
Jul 11, 2017 | 14.05 | 14.34 | 13.86 | 14.33 | 1,715,946 | +0.22(+1.56%) |
Jul 10, 2017 | 13.50 | 14.16 | 13.27 | 14.11 | 2,364,622 | +0.50(+3.68%) |
Jul 07, 2017 | 13.94 | 14.08 | 13.53 | 13.61 | 2,063,359 | -0.47(-3.31%) |
Jul 06, 2017 | 14.10 | 14.17 | 14.01 | 14.08 | 1,500,403 | -0.07(-0.50%) |
Jul 05, 2017 | 14.18 | 14.18 | 13.90 | 14.15 | 2,838,774 | -0.02(-0.12%) |
Jul 03, 2017 | 14.51 | 14.54 | 14.15 | 14.16 | 1,296,644 | -0.63(-4.28%) |
Jun 30, 2017 | 14.80 | 14.94 | 14.71 | 14.80 | 1,658,632 | -0.11(-0.71%) |
Jun 29, 2017 | 15.18 | 15.19 | 14.79 | 14.90 | 1,554,236 | -0.40(-2.64%) |
Jun 28, 2017 | 15.10 | 15.40 | 15.01 | 15.31 | 1,671,978 | +0.33(+2.17%) |
Jun 27, 2017 | 15.10 | 15.18 | 14.88 | 14.98 | 2,163,288 | -0.03(-0.18%) |
Jun 26, 2017 | 14.92 | 15.14 | 14.81 | 15.01 | 1,212,608 | -0.06(-0.41%) |
Jun 23, 2017 | 15.13 | 14.96 | 15.07 | 1,786,834 | +0.16(+1.06%) | |
Jun 22, 2017 | 14.62 | 14.96 | 14.55 | 14.91 | 2,065,954 | +0.45(+3.10%) |
Jun 21, 2017 | 14.24 | 14.54 | 14.20 | 14.46 | 1,341,234 | +0.24(+1.67%) |
Jun 20, 2017 | 14.25 | 14.30 | 14.12 | 14.23 | 1,196,541 | -0.04(-0.25%) |
Jun 19, 2017 | 14.26 | 14.52 | 14.18 | 14.26 | 2,220,689 | -0.04(-0.25%) |
Jun 16, 2017 | 14.42 | 14.45 | 14.06 | 14.30 | 24,033,876 | +0.03(+0.19%) |
Jun 15, 2017 | 14.23 | 14.51 | 14.14 | 14.27 | 2,987,669 | -0.16(-1.10%) |
Jun 14, 2017 | 15.32 | 15.43 | 14.30 | 14.43 | 3,020,118 | -0.61(-4.04%) |
Jun 13, 2017 | 14.84 | 15.06 | 14.66 | 15.04 | 2,909,216 | +0.18(+1.18%) |
Jun 12, 2017 | 15.97 | 15.97 | 14.84 | 14.86 | 3,274,407 | -0.61(-3.92%) |
Jun 09, 2017 | 15.70 | 15.71 | 15.39 | 15.47 | 1,627,731 | -0.35(-2.22%) |
Jun 08, 2017 | 15.69 | 15.86 | 15.47 | 15.82 | 1,667,393 | +0.04(+0.22%) |
Jun 07, 2017 | 15.77 | 15.98 | 15.57 | 15.78 | 1,983,605 | -0.17(-1.05%) |
Jun 06, 2017 | 15.70 | 16.02 | 15.60 | 15.95 | 2,681,954 | +0.55(+3.60%) |
Jun 05, 2017 | 15.41 | 15.51 | 15.18 | 15.40 | 1,607,635 | +0.00(+0.00%) |
Jun 02, 2017 | 15.64 | 15.74 | 15.34 | 15.40 | 1,947,316 | -0.04(-0.28%) |
Jun 01, 2017 | 15.18 | 15.52 | 15.10 | 15.44 | 1,902,786 | +0.10(+0.63%) |
May 31, 2017 | 15.30 | 15.45 | 15.06 | 15.34 | 1,403,427 | +0.04(+0.23%) |
May 30, 2017 | 15.34 | 15.51 | 15.29 | 15.31 | 1,205,965 | -0.28(-1.81%) |
May 26, 2017 | 15.66 | 15.73 | 15.51 | 15.59 | 1,596,018 | +0.16(+1.03%) |
May 25, 2017 | 15.18 | 15.50 | 15.09 | 15.43 | 1,606,057 | +0.15(+0.98%) |
May 24, 2017 | 14.99 | 15.33 | 14.88 | 15.28 | 1,887,156 | +0.23(+1.52%) |
May 23, 2017 | 15.53 | 15.58 | 14.96 | 15.05 | 1,495,048 | -0.40(-2.62%) |
May 22, 2017 | 15.35 | 15.71 | 15.32 | 15.46 | 1,500,184 | +0.24(+1.56%) |
May 19, 2017 | 15.34 | 15.42 | 15.12 | 15.22 | 3,634,171 | +0.10(+0.67%) |
May 18, 2017 | 15.92 | 15.92 | 15.10 | 15.12 | 2,797,558 | -0.95(-5.91%) |
May 17, 2017 | 16.23 | 16.34 | 15.93 | 16.07 | 3,849,744 | +0.47(+2.98%) |
May 16, 2017 | 15.49 | 15.70 | 15.44 | 15.60 | 1,536,402 | +0.19(+1.25%) |
May 15, 2017 | 15.78 | 15.79 | 15.18 | 15.41 | 1,641,149 | +0.01(+0.06%) |
May 12, 2017 | 14.93 | 15.43 | 14.93 | 15.40 | 2,702,004 | +0.66(+4.47%) |
May 11, 2017 | 14.42 | 14.87 | 14.33 | 14.74 | 2,199,957 | +0.45(+3.13%) |
May 10, 2017 | 14.28 | 14.49 | 14.02 | 14.29 | 1,995,875 | +0.15(+1.06%) |
May 09, 2017 | 14.15 | 14.27 | 13.92 | 14.14 | 2,036,649 | -0.12(-0.86%) |
May 08, 2017 | 14.26 | 14.39 | 14.06 | 14.27 | 1,751,332 | +0.00(+0.00%) |
May 05, 2017 | 13.84 | 14.33 | 13.78 | 14.27 | 1,974,704 | +0.48(+3.50%) |
May 04, 2017 | 14.18 | 14.18 | 13.74 | 13.78 | 2,440,046 | -0.60(-4.15%) |
May 03, 2017 | 14.41 | 14.78 | 14.22 | 14.38 | 2,548,537 | -0.09(-0.61%) |
May 02, 2017 | 14.34 | 14.57 | 14.28 | 14.47 | 2,088,467 | +0.10(+0.67%) |
May 01, 2017 | 14.63 | 14.78 | 14.24 | 14.37 | 1,777,565 | -0.36(-2.45%) |
Apr 28, 2017 | 14.62 | 14.78 | 14.45 | 14.73 | 2,506,648 | +0.24(+1.64%) |
Apr 27, 2017 | 14.86 | 14.88 | 14.40 | 14.49 | 3,053,120 | -0.40(-2.71%) |
Apr 26, 2017 | 14.66 | 15.01 | 14.45 | 14.90 | 3,358,160 | +0.18(+1.19%) |
Apr 25, 2017 | 15.57 | 15.58 | 14.48 | 14.72 | 4,034,329 | -0.92(-5.90%) |
Apr 24, 2017 | 15.64 | 15.87 | 15.61 | 15.65 | 2,089,133 | -0.25(-1.55%) |
Apr 21, 2017 | 15.92 | 15.97 | 15.78 | 15.89 | 1,598,664 | +0.01(+0.06%) |
Apr 20, 2017 | 15.79 | 16.12 | 15.75 | 15.88 | 1,824,922 | -0.02(-0.11%) |
Apr 19, 2017 | 16.32 | 16.34 | 15.73 | 15.90 | 2,661,939 | -0.57(-3.47%) |
Apr 18, 2017 | 16.44 | 16.53 | 16.11 | 16.47 | 2,477,686 | -0.09(-0.53%) |
Apr 17, 2017 | 16.64 | 16.80 | 16.43 | 16.56 | 2,058,393 | -0.04(-0.21%) |
Apr 13, 2017 | 16.27 | 17.07 | 16.23 | 16.59 | 4,822,844 | +0.60(+3.73%) |
Apr 12, 2017 | 15.89 | 16.01 | 15.69 | 16.00 | 1,311,139 | +0.11(+0.66%) |
Apr 11, 2017 | 15.98 | 16.07 | 15.66 | 15.89 | 3,396,713 | +0.16(+1.00%) |
Apr 10, 2017 | 15.78 | 15.79 | 15.47 | 15.73 | 1,201,880 | -0.10(-0.61%) |
Apr 07, 2017 | 16.09 | 16.18 | 15.64 | 15.83 | 2,077,159 | +0.06(+0.39%) |
Apr 06, 2017 | 15.60 | 15.87 | 15.54 | 15.77 | 1,226,440 | +0.11(+0.73%) |
Apr 05, 2017 | 15.54 | 15.76 | 15.37 | 15.65 | 1,602,442 | -0.01(-0.06%) |
Apr 04, 2017 | 15.75 | 15.79 | 15.53 | 15.66 | 1,110,496 | +0.06(+0.39%) |
Apr 03, 2017 | 15.36 | 15.62 | 15.27 | 15.60 | 1,778,488 | +0.21(+1.37%) |
Mar 31, 2017 | 15.19 | 15.60 | 15.05 | 15.39 | 2,113,383 | +0.02(+0.11%) |
Mar 30, 2017 | 15.43 | 15.63 | 15.29 | 15.37 | 1,241,706 | -0.21(-1.35%) |
Mar 29, 2017 | 15.42 | 15.76 | 15.36 | 15.58 | 1,453,528 | +0.11(+0.68%) |
Mar 28, 2017 | 15.71 | 15.73 | 15.27 | 15.48 | 1,830,001 | -0.19(-1.23%) |
Mar 27, 2017 | 15.65 | 15.79 | 15.26 | 15.67 | 2,243,457 | +0.32(+2.06%) |
Mar 24, 2017 | 15.74 | 15.78 | 15.34 | 15.36 | 2,157,066 | -0.45(-2.83%) |
Mar 23, 2017 | 15.87 | 15.96 | 15.33 | 15.80 | 1,951,096 | -0.02(-0.11%) |
Mar 22, 2017 | 15.96 | 16.19 | 15.64 | 15.82 | 2,135,739 | +0.05(+0.33%) |
Mar 21, 2017 | 15.37 | 16.02 | 15.31 | 15.77 | 3,454,536 | +0.66(+4.36%) |
Mar 20, 2017 | 14.90 | 15.14 | 14.80 | 15.11 | 1,332,092 | +0.15(+1.00%) |
Mar 17, 2017 | 15.22 | 15.44 | 14.81 | 14.96 | 3,653,291 | -0.20(-1.33%) |
Mar 16, 2017 | 15.36 | 15.49 | 14.90 | 15.16 | 3,058,091 | +0.13(+0.88%) |
Mar 15, 2017 | 14.20 | 15.11 | 14.01 | 15.03 | 2,725,438 | +0.98(+7.00%) |
Mar 14, 2017 | 14.51 | 14.67 | 13.97 | 14.05 | 1,891,610 | -0.54(-3.73%) |
Mar 13, 2017 | 14.48 | 14.72 | 14.33 | 14.59 | 2,026,203 | +0.31(+2.15%) |
Mar 10, 2017 | 14.18 | 14.42 | 13.88 | 14.28 | 1,896,687 | +0.37(+2.65%) |
Mar 09, 2017 | 14.10 | 14.23 | 13.89 | 13.91 | 1,592,701 | -0.18(-1.25%) |
Mar 08, 2017 | 14.12 | 14.38 | 14.08 | 14.09 | 1,362,268 | -0.26(-1.84%) |
Mar 07, 2017 | 14.10 | 14.49 | 14.02 | 14.35 | 2,180,376 | +0.07(+0.49%) |
Mar 06, 2017 | 14.70 | 14.73 | 14.13 | 14.28 | 2,193,135 | -0.49(-3.33%) |
Mar 03, 2017 | 14.64 | 14.93 | 14.28 | 14.78 | 3,550,629 | +0.18(+1.20%) |
Mar 02, 2017 | 15.40 | 15.61 | 14.52 | 14.60 | 3,506,583 | -1.20(-7.62%) |
Mar 01, 2017 | 15.55 | 15.97 | 15.22 | 15.80 | 2,553,980 | +0.04(+0.22%) |
Feb 28, 2017 | 15.80 | 16.09 | 15.53 | 15.77 | 2,941,549 | +0.18(+1.18%) |
Feb 27, 2017 | 16.63 | 17.02 | 15.50 | 15.58 | 2,950,789 | -1.11(-6.63%) |
Feb 24, 2017 | 17.04 | 17.07 | 16.60 | 16.69 | 2,133,728 | -0.09(-0.52%) |
Feb 23, 2017 | 17.01 | 17.22 | 16.74 | 16.78 | 1,831,975 | +0.05(+0.29%) |
Feb 22, 2017 | 17.06 | 17.16 | 16.39 | 16.73 | 1,736,914 | -0.44(-2.56%) |
Feb 21, 2017 | 16.82 | 17.39 | 16.51 | 17.17 | 2,196,316 | +0.20(+1.19%) |
Feb 17, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.21(-1.23%) | |
Feb 16, 2017 | 17.16 | 17.56 | 16.98 | 17.18 | 2,842,324 | +0.17(+0.98%) |
Feb 15, 2017 | 18.19 | 18.19 | 16.80 | 17.01 | 4,819,029 | -1.28(-7.00%) |
Feb 14, 2017 | 18.39 | 18.45 | 18.06 | 18.29 | 1,819,322 | +0.09(+0.48%) |
Feb 13, 2017 | 18.15 | 18.49 | 18.01 | 18.20 | 1,435,122 | -0.15(-0.81%) |
Feb 10, 2017 | 17.87 | 18.55 | 17.80 | 18.35 | 1,667,100 | +0.25(+1.36%) |
Feb 09, 2017 | 18.46 | 18.59 | 17.89 | 18.11 | 1,589,180 | -0.33(-1.81%) |
Feb 08, 2017 | 18.46 | 18.63 | 18.19 | 18.44 | 1,624,310 | +0.17(+0.91%) |
Feb 07, 2017 | 18.20 | 18.68 | 18.10 | 18.27 | 1,702,428 | -0.10(-0.53%) |
Feb 06, 2017 | 18.16 | 18.37 | 17.88 | 18.37 | 1,587,013 | +0.46(+2.60%) |
Feb 03, 2017 | 17.94 | 18.10 | 17.73 | 17.91 | 1,507,026 | -0.02(-0.10%) |
Feb 02, 2017 | 17.95 | 18.20 | 17.75 | 17.92 | 2,452,882 | +0.45(+2.56%) |
Feb 01, 2017 | 16.96 | 17.67 | 16.87 | 17.48 | 3,406,551 | +0.34(+2.00%) |
Jan 31, 2017 | 16.74 | 17.28 | 16.74 | 17.13 | 2,337,420 | +0.74(+4.49%) |
Jan 30, 2017 | 16.61 | 16.66 | 16.29 | 16.40 | 1,369,318 | -0.13(-0.80%) |
Jan 27, 2017 | 15.96 | 16.63 | 15.88 | 16.53 | 1,521,833 | +0.54(+3.40%) |
Jan 26, 2017 | 15.98 | 16.14 | 15.81 | 15.98 | 1,468,746 | -0.36(-2.20%) |
Jan 25, 2017 | 16.16 | 16.40 | 15.94 | 16.34 | 1,515,554 | -0.09(-0.53%) |
Jan 24, 2017 | 16.54 | 16.92 | 16.25 | 16.43 | 2,147,819 | -0.14(-0.85%) |
Jan 23, 2017 | 16.38 | 16.62 | 16.23 | 16.57 | 1,835,786 | +0.44(+2.72%) |
Jan 20, 2017 | 16.08 | 16.39 | 15.89 | 16.13 | 1,601,421 | +0.11(+0.66%) |
Jan 19, 2017 | 15.81 | 16.25 | 15.76 | 16.03 | 1,719,879 | -0.05(-0.33%) |
Jan 18, 2017 | 16.13 | 16.69 | 15.92 | 16.08 | 3,198,092 | -0.06(-0.38%) |
Jan 17, 2017 | 15.91 | 16.17 | 15.69 | 16.14 | 3,326,784 | +0.82(+5.38%) |
Jan 13, 2017 | 15.32 | 15.32 | 15.32 | 0 | +0.42(+2.83%) | |
Jan 12, 2017 | 15.27 | 15.46 | 14.69 | 14.90 | 1,802,225 | -0.04(-0.29%) |
Jan 11, 2017 | 14.81 | 15.23 | 14.56 | 14.94 | 1,998,510 | -0.06(-0.41%) |
Jan 10, 2017 | 14.98 | 15.37 | 14.75 | 15.00 | 2,040,140 | +0.12(+0.83%) |
Jan 09, 2017 | 14.93 | 15.18 | 14.77 | 14.88 | 1,929,994 | +0.09(+0.59%) |
Jan 06, 2017 | 14.90 | 15.19 | 14.55 | 14.79 | 2,415,003 | -0.39(-2.54%) |
Jan 05, 2017 | 14.49 | 15.41 | 14.45 | 15.18 | 3,689,395 | +1.04(+7.39%) |
Jan 04, 2017 | 13.98 | 14.25 | 13.82 | 14.13 | 2,141,034 | +0.33(+2.42%) |