Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.30 | 14.31 | 14.19 | 14.31 | 2,191,632 | +0.07(+0.46%) |
Nov 29, 2017 | 14.22 | 14.30 | 14.19 | 14.24 | 1,172,105 | +0.02(+0.16%) |
Nov 28, 2017 | 14.31 | 14.31 | 14.13 | 14.22 | 1,137,385 | -0.05(-0.36%) |
Nov 27, 2017 | 14.30 | 14.30 | 14.24 | 14.27 | 1,096,260 | -0.03(-0.21%) |
Nov 24, 2017 | 14.29 | 14.32 | 14.23 | 14.30 | 523,878 | +0.04(+0.26%) |
Nov 22, 2017 | 14.33 | 14.33 | 14.22 | 14.27 | 1,008,168 | -0.06(-0.41%) |
Nov 21, 2017 | 14.22 | 14.33 | 14.14 | 14.33 | 1,663,190 | +0.10(+0.72%) |
Nov 20, 2017 | 14.22 | 14.29 | 14.16 | 14.22 | 1,852,518 | +0.03(+0.21%) |
Nov 17, 2017 | 14.11 | 14.19 | 14.10 | 14.19 | 1,173,715 | +0.04(+0.31%) |
Nov 16, 2017 | 14.08 | 14.16 | 14.06 | 14.15 | 1,573,228 | +0.07(+0.47%) |
Nov 15, 2017 | 14.11 | 14.15 | 14.02 | 14.08 | 1,136,271 | -0.04(-0.26%) |
Nov 14, 2017 | 14.06 | 14.15 | 14.04 | 14.12 | 991,174 | -0.01(-0.10%) |
Nov 13, 2017 | 14.08 | 14.18 | 14.08 | 14.13 | 1,417,968 | +0.08(+0.57%) |
Nov 10, 2017 | 14.00 | 14.11 | 14.00 | 14.05 | 906,433 | -0.07(-0.52%) |
Nov 09, 2017 | 14.13 | 14.18 | 14.09 | 14.13 | 1,697,296 | -0.03(-0.21%) |
Nov 08, 2017 | 14.03 | 14.20 | 14.02 | 14.16 | 2,113,044 | +0.15(+1.10%) |
Nov 07, 2017 | 13.86 | 14.25 | 13.85 | 14.00 | 2,333,391 | +0.11(+0.79%) |
Nov 06, 2017 | 13.90 | 13.94 | 13.83 | 13.89 | 1,095,853 | +0.03(+0.21%) |
Nov 03, 2017 | 13.84 | 13.94 | 13.83 | 13.86 | 741,038 | -0.04(-0.26%) |
Nov 02, 2017 | 13.96 | 13.96 | 13.80 | 13.90 | 1,087,242 | -0.01(-0.05%) |
Nov 01, 2017 | 13.87 | 13.91 | 13.79 | 13.91 | 1,493,839 | +0.07(+0.48%) |
Oct 31, 2017 | 13.73 | 13.86 | 13.64 | 13.84 | 1,433,404 | +0.12(+0.91%) |
Oct 30, 2017 | 13.83 | 13.83 | 13.66 | 13.72 | 1,194,377 | -0.10(-0.69%) |
Oct 27, 2017 | 13.78 | 13.83 | 13.71 | 13.81 | 786,447 | +0.01(+0.05%) |
Oct 26, 2017 | 13.82 | 13.83 | 13.72 | 13.80 | 964,794 | -0.01(-0.11%) |
Oct 25, 2017 | 13.91 | 13.93 | 13.72 | 13.82 | 1,220,101 | -0.10(-0.68%) |
Oct 24, 2017 | 13.83 | 13.94 | 13.80 | 13.91 | 1,034,781 | +0.11(+0.79%) |
Oct 23, 2017 | 13.96 | 13.99 | 13.79 | 13.80 | 1,156,568 | -0.12(-0.84%) |
Oct 20, 2017 | 14.06 | 14.06 | 13.83 | 13.92 | 1,055,103 | -0.12(-0.83%) |
Oct 19, 2017 | 13.94 | 14.05 | 13.91 | 14.04 | 816,343 | +0.01(+0.10%) |
Oct 18, 2017 | 13.94 | 14.06 | 13.92 | 14.02 | 740,890 | +0.10(+0.73%) |
Oct 17, 2017 | 13.96 | 14.01 | 13.88 | 13.92 | 1,023,196 | -0.05(-0.37%) |
Oct 16, 2017 | 14.05 | 14.07 | 13.94 | 13.97 | 941,543 | -0.07(-0.52%) |
Oct 13, 2017 | 14.07 | 14.09 | 13.91 | 14.05 | 1,314,299 | -0.01(-0.10%) |
Oct 12, 2017 | 13.83 | 14.07 | 13.83 | 14.06 | 1,532,067 | +0.18(+1.32%) |
Oct 11, 2017 | 13.83 | 13.88 | 13.83 | 13.88 | 995,130 | +0.03(+0.21%) |
Oct 10, 2017 | 13.81 | 13.86 | 13.80 | 13.85 | 879,880 | +0.06(+0.42%) |
Oct 09, 2017 | 13.79 | 13.81 | 13.72 | 13.79 | 923,659 | +0.00(+0.00%) |
Oct 06, 2017 | 13.78 | 13.83 | 13.74 | 13.79 | 1,588,849 | -0.04(-0.26%) |
Oct 05, 2017 | 13.81 | 13.88 | 13.75 | 13.83 | 1,320,614 | +0.04(+0.32%) |
Oct 04, 2017 | 13.70 | 13.81 | 13.64 | 13.78 | 1,284,991 | +0.07(+0.48%) |
Oct 03, 2017 | 13.82 | 13.82 | 13.64 | 13.72 | 1,353,754 | -0.07(-0.48%) |
Oct 02, 2017 | 13.74 | 13.81 | 13.72 | 13.78 | 1,396,328 | +0.04(+0.26%) |
Sep 29, 2017 | 13.70 | 13.77 | 13.67 | 13.75 | 1,280,423 | +0.01(+0.05%) |
Sep 28, 2017 | 13.64 | 13.74 | 13.58 | 13.74 | 1,230,712 | +0.09(+0.64%) |
Sep 27, 2017 | 13.64 | 13.68 | 13.58 | 13.65 | 1,420,078 | +0.02(+0.16%) |
Sep 26, 2017 | 13.58 | 13.73 | 13.54 | 13.63 | 1,430,526 | +0.07(+0.54%) |
Sep 25, 2017 | 13.57 | 13.71 | 13.56 | 13.56 | 1,892,172 | +0.00(+0.00%) |
Sep 22, 2017 | 13.57 | 13.61 | 13.52 | 13.56 | 759,603 | +0.01(+0.05%) |
Sep 21, 2017 | 13.60 | 13.65 | 13.54 | 13.55 | 1,145,554 | -0.06(-0.43%) |
Sep 20, 2017 | 13.54 | 13.61 | 13.49 | 13.61 | 866,866 | +0.09(+0.70%) |
Sep 19, 2017 | 13.60 | 13.62 | 13.46 | 13.51 | 1,536,137 | -0.07(-0.54%) |
Sep 18, 2017 | 13.69 | 13.73 | 13.56 | 13.59 | 1,467,402 | -0.05(-0.37%) |
Sep 15, 2017 | 13.63 | 13.70 | 13.59 | 13.64 | 5,885,005 | +0.01(+0.11%) |
Sep 14, 2017 | 13.67 | 13.67 | 13.52 | 13.62 | 1,342,570 | -0.06(-0.43%) |
Sep 13, 2017 | 13.53 | 13.69 | 13.52 | 13.68 | 2,520,224 | +0.17(+1.29%) |
Sep 12, 2017 | 13.53 | 13.61 | 13.46 | 13.51 | 1,758,592 | -0.01(-0.05%) |
Sep 11, 2017 | 13.41 | 13.57 | 13.39 | 13.51 | 1,686,704 | +0.18(+1.36%) |
Sep 08, 2017 | 13.19 | 13.40 | 13.17 | 13.33 | 1,112,520 | +0.11(+0.82%) |
Sep 07, 2017 | 13.26 | 13.28 | 13.15 | 13.22 | 1,117,513 | -0.04(-0.33%) |
Sep 06, 2017 | 13.14 | 13.28 | 13.12 | 13.27 | 1,413,610 | +0.15(+1.11%) |
Sep 05, 2017 | 13.23 | 13.27 | 13.06 | 13.12 | 1,817,322 | -0.11(-0.82%) |
Sep 01, 2017 | 13.18 | 13.26 | 13.15 | 13.23 | 894,974 | +0.01(+0.11%) |
Aug 31, 2017 | 13.08 | 13.22 | 13.00 | 13.22 | 2,681,468 | +0.21(+1.62%) |
Aug 30, 2017 | 12.95 | 13.03 | 12.87 | 13.00 | 900,235 | +0.13(+1.01%) |
Aug 29, 2017 | 12.79 | 12.90 | 12.78 | 12.87 | 1,054,436 | +0.04(+0.34%) |
Aug 28, 2017 | 12.97 | 12.98 | 12.81 | 12.83 | 952,713 | -0.10(-0.78%) |
Aug 25, 2017 | 12.98 | 13.00 | 12.89 | 12.93 | 706,254 | -0.01(-0.06%) |
Aug 24, 2017 | 13.01 | 13.05 | 12.91 | 12.94 | 1,271,854 | -0.02(-0.17%) |
Aug 23, 2017 | 13.00 | 13.06 | 12.95 | 12.96 | 758,902 | -0.06(-0.44%) |
Aug 22, 2017 | 12.98 | 13.06 | 12.95 | 13.02 | 858,197 | +0.07(+0.50%) |
Aug 21, 2017 | 12.94 | 13.00 | 12.86 | 12.95 | 982,217 | +0.00(+0.00%) |
Aug 18, 2017 | 13.01 | 13.11 | 12.92 | 12.95 | 1,332,107 | -0.08(-0.61%) |
Aug 17, 2017 | 13.15 | 13.22 | 13.03 | 13.03 | 1,010,906 | -0.12(-0.88%) |
Aug 16, 2017 | 13.14 | 13.17 | 13.11 | 13.15 | 1,150,772 | +0.06(+0.50%) |
Aug 15, 2017 | 13.02 | 13.12 | 12.84 | 13.08 | 2,014,887 | +0.09(+0.72%) |
Aug 14, 2017 | 13.03 | 13.08 | 12.93 | 12.99 | 1,244,239 | +0.07(+0.50%) |
Aug 11, 2017 | 12.65 | 12.95 | 12.64 | 12.92 | 4,103,629 | +0.21(+1.65%) |
Aug 10, 2017 | 12.79 | 12.82 | 12.67 | 12.72 | 1,708,007 | -0.12(-0.96%) |
Aug 09, 2017 | 12.95 | 12.97 | 12.79 | 12.84 | 1,386,008 | -0.11(-0.84%) |
Aug 08, 2017 | 13.23 | 13.36 | 12.82 | 12.95 | 2,112,083 | -0.23(-1.76%) |
Aug 07, 2017 | 13.17 | 13.22 | 13.10 | 13.18 | 700,035 | +0.04(+0.27%) |
Aug 04, 2017 | 13.11 | 13.20 | 13.06 | 13.14 | 823,943 | +0.06(+0.44%) |
Aug 03, 2017 | 13.21 | 13.24 | 13.06 | 13.08 | 754,344 | -0.12(-0.93%) |
Aug 02, 2017 | 13.36 | 13.37 | 13.14 | 13.21 | 701,086 | -0.14(-1.08%) |
Aug 01, 2017 | 13.34 | 13.35 | 13.21 | 13.35 | 899,082 | +0.08(+0.60%) |
Jul 31, 2017 | 13.24 | 13.30 | 13.10 | 13.27 | 1,041,496 | +0.08(+0.60%) |
Jul 28, 2017 | 13.16 | 13.23 | 13.14 | 13.19 | 937,579 | +0.06(+0.49%) |
Jul 27, 2017 | 12.96 | 13.15 | 12.88 | 13.13 | 875,182 | +0.17(+1.33%) |
Jul 26, 2017 | 13.13 | 13.16 | 12.95 | 12.96 | 1,039,753 | -0.16(-1.21%) |
Jul 25, 2017 | 13.09 | 13.12 | 13.05 | 13.11 | 1,232,206 | +0.06(+0.50%) |
Jul 24, 2017 | 13.14 | 13.19 | 13.03 | 13.05 | 857,260 | -0.09(-0.71%) |
Jul 21, 2017 | 13.12 | 13.19 | 13.07 | 13.14 | 982,280 | +0.05(+0.38%) |
Jul 20, 2017 | 13.38 | 13.38 | 13.09 | 13.09 | 1,560,953 | -0.28(-2.10%) |
Jul 19, 2017 | 13.40 | 13.42 | 13.33 | 13.37 | 1,070,607 | -0.01(-0.05%) |
Jul 18, 2017 | 13.53 | 13.54 | 13.38 | 13.38 | 1,235,550 | -0.19(-1.38%) |
Jul 17, 2017 | 13.45 | 13.70 | 13.34 | 13.57 | 1,434,703 | +0.14(+1.02%) |
Jul 14, 2017 | 13.37 | 13.46 | 13.35 | 13.43 | 1,555,703 | +0.11(+0.81%) |
Jul 13, 2017 | 13.26 | 13.32 | 13.24 | 13.32 | 884,710 | +0.08(+0.60%) |
Jul 12, 2017 | 13.31 | 13.45 | 13.23 | 13.24 | 1,116,208 | +0.01(+0.05%) |
Jul 11, 2017 | 13.20 | 13.25 | 13.15 | 13.24 | 931,791 | +0.06(+0.49%) |
Jul 10, 2017 | 13.38 | 13.40 | 13.17 | 13.17 | 1,212,390 | -0.19(-1.45%) |
Jul 07, 2017 | 13.37 | 13.43 | 13.31 | 13.37 | 783,009 | +0.04(+0.27%) |
Jul 06, 2017 | 13.42 | 13.52 | 13.28 | 13.33 | 1,146,125 | -0.13(-0.96%) |
Jul 05, 2017 | 13.64 | 13.68 | 13.44 | 13.46 | 1,205,645 | -0.22(-1.63%) |
Jul 03, 2017 | 13.51 | 13.71 | 13.47 | 13.68 | 607,884 | +0.23(+1.71%) |
Jun 30, 2017 | 13.57 | 13.60 | 13.42 | 13.45 | 1,108,789 | -0.09(-0.69%) |
Jun 29, 2017 | 13.80 | 13.80 | 13.46 | 13.54 | 1,194,379 | -0.23(-1.67%) |
Jun 28, 2017 | 13.66 | 13.90 | 13.62 | 13.78 | 1,691,757 | +0.17(+1.26%) |
Jun 27, 2017 | 13.73 | 13.77 | 13.60 | 13.60 | 877,997 | -0.14(-0.99%) |
Jun 26, 2017 | 13.70 | 13.78 | 13.66 | 13.74 | 822,577 | +0.09(+0.63%) |
Jun 23, 2017 | 13.67 | 13.75 | 13.64 | 13.65 | 4,181,800 | -0.02(-0.16%) |
Jun 22, 2017 | 13.75 | 13.78 | 13.65 | 13.67 | 1,287,754 | -0.09(-0.62%) |
Jun 21, 2017 | 13.93 | 13.97 | 13.69 | 13.76 | 699,123 | -0.16(-1.18%) |
Jun 20, 2017 | 13.98 | 14.00 | 13.81 | 13.93 | 1,141,183 | -0.09(-0.61%) |
Jun 19, 2017 | 13.85 | 14.02 | 13.81 | 14.01 | 1,518,383 | +0.16(+1.14%) |
Jun 16, 2017 | 13.85 | 13.85 | 13.76 | 13.85 | 1,790,896 | +0.02(+0.15%) |
Jun 15, 2017 | 13.80 | 13.88 | 13.80 | 13.83 | 871,048 | -0.04(-0.31%) |
Jun 14, 2017 | 13.87 | 13.92 | 13.80 | 13.88 | 1,419,886 | +0.01(+0.05%) |
Jun 13, 2017 | 13.69 | 13.87 | 13.59 | 13.87 | 1,620,374 | +0.19(+1.41%) |
Jun 12, 2017 | 13.62 | 13.74 | 13.57 | 13.67 | 1,301,127 | +0.06(+0.42%) |
Jun 09, 2017 | 13.56 | 13.72 | 13.51 | 13.62 | 1,475,341 | +0.09(+0.69%) |
Jun 08, 2017 | 13.37 | 13.55 | 13.32 | 13.52 | 1,004,232 | +0.16(+1.18%) |
Jun 07, 2017 | 13.38 | 13.41 | 13.32 | 13.37 | 1,149,215 | -0.01(-0.11%) |
Jun 06, 2017 | 13.45 | 13.45 | 13.27 | 13.38 | 938,306 | -0.07(-0.53%) |
Jun 05, 2017 | 13.48 | 13.54 | 13.42 | 13.45 | 1,069,016 | -0.03(-0.21%) |
Jun 02, 2017 | 13.49 | 13.55 | 13.45 | 13.48 | 825,053 | -0.01(-0.05%) |
Jun 01, 2017 | 13.42 | 13.54 | 13.35 | 13.49 | 1,111,319 | +0.10(+0.75%) |
May 31, 2017 | 13.41 | 13.43 | 13.29 | 13.39 | 1,766,392 | +0.02(+0.16%) |
May 30, 2017 | 13.42 | 13.45 | 13.34 | 13.37 | 1,014,115 | -0.04(-0.27%) |
May 26, 2017 | 13.37 | 13.42 | 13.33 | 13.40 | 600,234 | +0.03(+0.21%) |
May 25, 2017 | 13.57 | 13.61 | 13.34 | 13.37 | 1,144,465 | -0.18(-1.31%) |
May 24, 2017 | 13.44 | 13.55 | 13.40 | 13.55 | 1,590,725 | +0.17(+1.28%) |
May 23, 2017 | 13.46 | 13.48 | 13.36 | 13.38 | 1,107,548 | -0.01(-0.05%) |
May 22, 2017 | 13.38 | 13.51 | 13.36 | 13.39 | 1,129,530 | +0.03(+0.21%) |
May 19, 2017 | 13.32 | 13.45 | 13.27 | 13.36 | 941,714 | +0.06(+0.48%) |
May 18, 2017 | 13.10 | 13.35 | 13.04 | 13.30 | 2,655,292 | +0.27(+2.08%) |
May 17, 2017 | 13.14 | 13.16 | 12.99 | 13.03 | 2,209,772 | -0.15(-1.13%) |
May 16, 2017 | 13.25 | 13.32 | 13.16 | 13.18 | 1,567,698 | -0.08(-0.59%) |
May 15, 2017 | 13.16 | 13.33 | 13.15 | 13.25 | 1,240,216 | +0.12(+0.92%) |
May 12, 2017 | 13.23 | 13.24 | 13.10 | 13.13 | 961,799 | -0.11(-0.86%) |
May 11, 2017 | 13.20 | 13.25 | 13.01 | 13.25 | 1,903,255 | +0.01(+0.05%) |
May 10, 2017 | 13.23 | 13.30 | 13.16 | 13.24 | 1,199,079 | +0.01(+0.05%) |
May 09, 2017 | 13.40 | 13.42 | 13.17 | 13.23 | 1,344,582 | -0.13(-0.96%) |
May 08, 2017 | 13.62 | 13.62 | 13.30 | 13.36 | 1,443,151 | -0.27(-1.98%) |
May 05, 2017 | 13.52 | 13.72 | 13.52 | 13.63 | 1,367,799 | +0.12(+0.89%) |
May 04, 2017 | 13.51 | 13.52 | 13.37 | 13.51 | 1,351,644 | +0.00(+0.00%) |
May 03, 2017 | 13.52 | 13.54 | 13.41 | 13.51 | 1,361,257 | -0.01(-0.05%) |
May 02, 2017 | 13.45 | 13.53 | 13.40 | 13.52 | 1,154,782 | +0.07(+0.53%) |
May 01, 2017 | 13.37 | 13.51 | 13.31 | 13.45 | 1,036,877 | +0.12(+0.91%) |
Apr 28, 2017 | 13.69 | 13.69 | 13.31 | 13.32 | 1,939,204 | -0.34(-2.50%) |
Apr 27, 2017 | 13.75 | 13.80 | 13.64 | 13.67 | 1,114,180 | -0.04(-0.26%) |
Apr 26, 2017 | 13.65 | 13.79 | 13.61 | 13.70 | 1,110,789 | +0.03(+0.21%) |
Apr 25, 2017 | 13.61 | 13.72 | 13.59 | 13.67 | 1,125,667 | +0.09(+0.68%) |
Apr 24, 2017 | 13.60 | 13.60 | 13.38 | 13.58 | 1,415,412 | +0.04(+0.31%) |
Apr 21, 2017 | 13.58 | 13.59 | 13.50 | 13.54 | 925,020 | -0.04(-0.26%) |
Apr 20, 2017 | 13.60 | 13.60 | 13.45 | 13.57 | 1,017,194 | +0.01(+0.10%) |
Apr 19, 2017 | 13.50 | 13.60 | 13.43 | 13.56 | 1,139,972 | +0.10(+0.74%) |
Apr 18, 2017 | 13.53 | 13.57 | 13.41 | 13.46 | 1,063,869 | -0.08(-0.58%) |
Apr 17, 2017 | 13.52 | 13.55 | 13.46 | 13.54 | 1,059,194 | +0.07(+0.53%) |
Apr 13, 2017 | 13.48 | 13.51 | 13.43 | 13.47 | 741,316 | -0.03(-0.21%) |
Apr 12, 2017 | 13.56 | 13.59 | 13.46 | 13.50 | 1,248,315 | -0.05(-0.37%) |
Apr 11, 2017 | 13.49 | 13.58 | 13.46 | 13.55 | 862,774 | +0.06(+0.42%) |
Apr 10, 2017 | 13.36 | 13.50 | 13.36 | 13.49 | 1,182,070 | +0.11(+0.85%) |
Apr 07, 2017 | 13.50 | 13.51 | 13.37 | 13.38 | 1,386,052 | -0.12(-0.89%) |
Apr 06, 2017 | 13.34 | 13.50 | 13.30 | 13.50 | 1,221,716 | +0.14(+1.06%) |
Apr 05, 2017 | 13.48 | 13.51 | 13.34 | 13.35 | 1,981,722 | -0.05(-0.37%) |
Apr 04, 2017 | 13.44 | 13.48 | 13.35 | 13.40 | 1,006,036 | -0.05(-0.37%) |
Apr 03, 2017 | 13.50 | 13.51 | 13.38 | 13.45 | 1,278,216 | -0.06(-0.47%) |
Mar 31, 2017 | 13.43 | 13.52 | 13.40 | 13.52 | 1,713,126 | +0.08(+0.63%) |
Mar 30, 2017 | 13.24 | 13.44 | 13.19 | 13.43 | 1,381,566 | +0.21(+1.60%) |
Mar 29, 2017 | 13.09 | 13.22 | 13.05 | 13.22 | 1,380,689 | +0.13(+0.97%) |
Mar 28, 2017 | 13.06 | 13.13 | 13.00 | 13.09 | 1,358,791 | +0.04(+0.27%) |
Mar 27, 2017 | 13.12 | 13.17 | 12.99 | 13.06 | 1,897,272 | -0.06(-0.43%) |
Mar 24, 2017 | 13.12 | 13.17 | 13.05 | 13.12 | 1,214,406 | +0.00(+0.00%) |
Mar 23, 2017 | 13.11 | 13.33 | 13.11 | 13.12 | 1,539,014 | +0.00(+0.00%) |
Mar 22, 2017 | 13.21 | 13.21 | 13.04 | 13.12 | 1,609,351 | -0.05(-0.37%) |
Mar 21, 2017 | 13.43 | 13.43 | 13.15 | 13.17 | 1,382,985 | -0.18(-1.32%) |
Mar 20, 2017 | 13.46 | 13.48 | 13.27 | 13.34 | 1,087,896 | -0.08(-0.58%) |
Mar 17, 2017 | 13.42 | 13.46 | 13.38 | 13.42 | 1,782,878 | +0.00(+0.00%) |
Mar 16, 2017 | 13.41 | 13.50 | 13.38 | 13.42 | 1,033,985 | +0.01(+0.05%) |
Mar 15, 2017 | 13.28 | 13.46 | 13.26 | 13.41 | 1,362,821 | +0.20(+1.49%) |
Mar 14, 2017 | 13.21 | 13.26 | 13.14 | 13.21 | 682,749 | +0.01(+0.05%) |
Mar 13, 2017 | 13.17 | 13.27 | 13.12 | 13.21 | 1,241,808 | +0.05(+0.37%) |
Mar 10, 2017 | 13.29 | 13.33 | 13.05 | 13.16 | 1,006,702 | -0.03(-0.21%) |
Mar 09, 2017 | 13.30 | 13.35 | 13.14 | 13.19 | 1,578,755 | -0.08(-0.58%) |
Mar 08, 2017 | 13.41 | 13.48 | 13.22 | 13.26 | 1,863,470 | -0.21(-1.57%) |
Mar 07, 2017 | 13.39 | 13.53 | 13.36 | 13.47 | 1,976,081 | +0.09(+0.68%) |
Mar 06, 2017 | 13.38 | 13.48 | 13.31 | 13.38 | 1,961,925 | -0.04(-0.26%) |
Mar 03, 2017 | 13.66 | 13.73 | 13.36 | 13.42 | 2,540,612 | -0.42(-3.00%) |
Mar 02, 2017 | 13.86 | 13.91 | 13.78 | 13.83 | 1,314,959 | -0.10(-0.71%) |
Mar 01, 2017 | 13.76 | 13.93 | 13.72 | 13.93 | 2,142,493 | +0.18(+1.28%) |
Feb 28, 2017 | 14.05 | 14.11 | 13.62 | 13.76 | 9,422,456 | -0.41(-2.87%) |
Feb 27, 2017 | 14.14 | 14.22 | 14.09 | 14.16 | 1,639,301 | +0.02(+0.15%) |
Feb 24, 2017 | 14.08 | 14.17 | 14.04 | 14.14 | 1,277,564 | +0.02(+0.15%) |
Feb 23, 2017 | 14.28 | 14.35 | 14.11 | 14.12 | 1,859,563 | -0.15(-1.08%) |
Feb 22, 2017 | 14.30 | 14.37 | 14.22 | 14.27 | 1,061,519 | -0.06(-0.39%) |
Feb 21, 2017 | 14.18 | 14.38 | 14.14 | 14.33 | 1,607,736 | +0.15(+1.09%) |
Feb 17, 2017 | 14.18 | 14.18 | 14.18 | 0 | -0.12(-0.83%) | |
Feb 16, 2017 | 14.33 | 14.45 | 14.26 | 14.30 | 2,177,154 | -0.05(-0.34%) |
Feb 15, 2017 | 14.29 | 14.36 | 14.15 | 14.34 | 1,633,586 | +0.01(+0.05%) |
Feb 14, 2017 | 14.20 | 14.36 | 14.13 | 14.34 | 1,632,165 | +0.04(+0.29%) |
Feb 13, 2017 | 14.19 | 14.31 | 14.16 | 14.30 | 1,446,747 | +0.05(+0.34%) |
Feb 10, 2017 | 14.10 | 14.25 | 14.06 | 14.25 | 2,118,209 | +0.15(+1.04%) |
Feb 09, 2017 | 13.97 | 14.10 | 13.95 | 14.10 | 1,213,877 | +0.08(+0.60%) |
Feb 08, 2017 | 14.00 | 14.05 | 13.88 | 14.02 | 1,129,598 | +0.04(+0.30%) |
Feb 07, 2017 | 13.97 | 14.12 | 13.89 | 13.97 | 1,346,099 | +0.07(+0.50%) |
Feb 06, 2017 | 13.96 | 14.07 | 13.89 | 13.90 | 1,230,808 | -0.06(-0.45%) |
Feb 03, 2017 | 13.94 | 14.09 | 13.91 | 13.97 | 1,709,566 | +0.11(+0.76%) |
Feb 02, 2017 | 13.81 | 13.90 | 13.74 | 13.86 | 1,769,567 | +0.07(+0.51%) |
Feb 01, 2017 | 14.02 | 14.09 | 13.74 | 13.79 | 1,845,228 | -0.16(-1.15%) |
Jan 31, 2017 | 14.05 | 14.07 | 13.91 | 13.95 | 1,700,736 | -0.10(-0.69%) |
Jan 30, 2017 | 14.17 | 14.19 | 13.99 | 14.05 | 1,908,796 | -0.18(-1.27%) |
Jan 27, 2017 | 14.39 | 14.41 | 14.18 | 14.23 | 1,382,843 | -0.15(-1.07%) |
Jan 26, 2017 | 14.21 | 14.41 | 14.18 | 14.38 | 2,654,314 | +0.16(+1.13%) |
Jan 25, 2017 | 14.09 | 14.23 | 14.07 | 14.22 | 1,364,245 | +0.09(+0.64%) |
Jan 24, 2017 | 14.15 | 14.24 | 14.09 | 14.13 | 1,789,809 | -0.03(-0.20%) |
Jan 23, 2017 | 14.09 | 14.19 | 14.08 | 14.16 | 2,001,155 | +0.08(+0.54%) |
Jan 20, 2017 | 13.97 | 14.11 | 13.96 | 14.09 | 1,897,453 | +0.11(+0.80%) |
Jan 19, 2017 | 14.08 | 14.08 | 13.94 | 13.97 | 1,064,890 | -0.10(-0.74%) |
Jan 18, 2017 | 14.02 | 14.10 | 13.95 | 14.08 | 1,522,880 | +0.05(+0.35%) |
Jan 17, 2017 | 14.04 | 14.13 | 13.96 | 14.03 | 1,843,661 | +0.00(+0.00%) |
Jan 13, 2017 | 14.03 | 14.03 | 14.03 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 14.08 | 14.11 | 13.92 | 14.04 | 1,227,401 | -0.04(-0.30%) |
Jan 11, 2017 | 14.15 | 14.18 | 14.02 | 14.08 | 2,190,285 | -0.04(-0.30%) |
Jan 10, 2017 | 14.01 | 14.19 | 13.95 | 14.12 | 2,830,815 | +0.13(+0.95%) |
Jan 09, 2017 | 13.99 | 14.01 | 13.86 | 13.99 | 2,137,083 | +0.00(+0.00%) |
Jan 06, 2017 | 13.99 | 14.03 | 13.90 | 13.99 | 2,185,606 | -0.03(-0.25%) |
Jan 05, 2017 | 14.05 | 14.18 | 13.95 | 14.02 | 2,854,433 | -0.17(-1.18%) |
Jan 04, 2017 | 14.08 | 14.19 | 13.97 | 14.19 | 2,866,371 | +0.10(+0.74%) |
Jan 03, 2017 | 13.92 | 14.09 | 13.87 | 14.09 | 3,454,234 | +0.16(+1.15%) |
Dec 30, 2016 | 13.92 | 13.92 | 13.92 | 0 | +0.06(+0.45%) | |
Dec 29, 2016 | 13.72 | 13.89 | 13.72 | 13.86 | 1,435,076 | +0.14(+1.02%) |
Dec 28, 2016 | 13.73 | 13.76 | 13.67 | 13.72 | 1,314,483 | -0.03(-0.25%) |
Dec 27, 2016 | 13.72 | 13.80 | 13.70 | 13.76 | 1,109,501 | +0.03(+0.25%) |
Dec 23, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.08(+0.56%) | |
Dec 22, 2016 | 13.64 | 13.72 | 13.56 | 13.65 | 2,358,289 | +0.01(+0.10%) |
Dec 21, 2016 | 13.63 | 13.72 | 13.60 | 13.63 | 1,653,505 | -0.01(-0.10%) |
Dec 20, 2016 | 13.63 | 13.76 | 13.53 | 13.65 | 1,573,867 | -0.01(-0.10%) |
Dec 19, 2016 | 13.56 | 13.69 | 13.56 | 13.66 | 1,686,451 | +0.10(+0.77%) |
Dec 16, 2016 | 13.49 | 13.65 | 13.48 | 13.56 | 6,775,081 | +0.07(+0.51%) |
Dec 15, 2016 | 13.56 | 13.60 | 13.38 | 13.49 | 2,045,489 | -0.06(-0.46%) |
Dec 14, 2016 | 13.65 | 13.76 | 13.54 | 13.55 | 2,392,093 | -0.10(-0.76%) |
Dec 13, 2016 | 13.67 | 13.71 | 13.58 | 13.65 | 2,400,764 | -0.03(-0.20%) |
Dec 12, 2016 | 13.64 | 13.73 | 13.58 | 13.68 | 2,268,362 | +0.00(+0.00%) |
Dec 09, 2016 | 13.66 | 13.72 | 13.59 | 13.68 | 2,491,730 | +0.04(+0.30%) |
Dec 08, 2016 | 13.67 | 13.72 | 13.56 | 13.64 | 1,800,652 | -0.05(-0.35%) |
Dec 07, 2016 | 13.56 | 13.72 | 13.54 | 13.69 | 2,649,024 | +0.12(+0.87%) |
Dec 06, 2016 | 13.45 | 13.65 | 13.40 | 13.57 | 4,574,706 | +0.10(+0.72%) |
Dec 05, 2016 | 13.29 | 13.50 | 13.23 | 13.47 | 5,530,950 | +0.19(+1.46%) |
Dec 02, 2016 | 12.90 | 13.29 | 12.89 | 13.28 | 5,357,740 | +0.14(+1.05%) |