Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.47 | 17.49 | 17.42 | 17.47 | 2,248,874 | -0.10(-0.58%) |
Mar 30, 2017 | 17.56 | 17.58 | 17.53 | 17.57 | 1,867,421 | -0.02(-0.13%) |
Mar 29, 2017 | 17.54 | 17.60 | 17.54 | 17.59 | 2,056,913 | +0.02(+0.09%) |
Mar 28, 2017 | 17.50 | 17.61 | 17.50 | 17.58 | 3,763,713 | +0.06(+0.36%) |
Mar 27, 2017 | 17.39 | 17.52 | 17.38 | 17.51 | 1,954,455 | -0.05(-0.31%) |
Mar 24, 2017 | 17.58 | 17.59 | 17.52 | 17.57 | 3,233,332 | -0.03(-0.18%) |
Mar 23, 2017 | 17.50 | 17.62 | 17.50 | 17.60 | 3,209,432 | +0.13(+0.72%) |
Mar 22, 2017 | 17.41 | 17.52 | 17.38 | 17.47 | 3,238,458 | +0.08(+0.45%) |
Mar 21, 2017 | 17.58 | 17.61 | 17.36 | 17.39 | 4,088,848 | -0.12(-0.71%) |
Mar 20, 2017 | 17.47 | 17.54 | 17.47 | 17.52 | 2,417,439 | +0.10(+0.58%) |
Mar 17, 2017 | 17.43 | 17.44 | 17.37 | 17.42 | 2,303,489 | +0.02(+0.09%) |
Mar 16, 2017 | 17.45 | 17.45 | 17.38 | 17.40 | 3,060,773 | +0.17(+1.00%) |
Mar 15, 2017 | 17.09 | 17.28 | 17.08 | 17.23 | 6,713,303 | +0.22(+1.29%) |
Mar 14, 2017 | 17.05 | 17.05 | 16.99 | 17.01 | 1,812,961 | -0.07(-0.41%) |
Mar 13, 2017 | 17.08 | 17.08 | 17.04 | 17.08 | 2,375,353 | -0.02(-0.09%) |
Mar 10, 2017 | 17.09 | 17.12 | 17.04 | 17.10 | 1,673,915 | +0.16(+0.97%) |
Mar 09, 2017 | 16.92 | 16.96 | 16.87 | 16.93 | 2,547,490 | -0.07(-0.42%) |
Mar 08, 2017 | 17.08 | 17.08 | 16.99 | 17.00 | 2,699,289 | +0.05(+0.28%) |
Mar 07, 2017 | 16.97 | 17.01 | 16.95 | 16.96 | 2,463,585 | -0.02(-0.09%) |
Mar 06, 2017 | 16.99 | 16.99 | 16.93 | 16.97 | 1,643,533 | -0.05(-0.32%) |
Mar 03, 2017 | 17.02 | 17.05 | 16.98 | 17.03 | 2,706,832 | +0.02(+0.09%) |
Mar 02, 2017 | 17.03 | 17.07 | 16.99 | 17.01 | 2,288,573 | -0.20(-1.19%) |
Mar 01, 2017 | 17.17 | 17.26 | 17.14 | 17.21 | 3,274,303 | +0.25(+1.48%) |
Feb 28, 2017 | 16.91 | 16.99 | 16.90 | 16.96 | 2,009,694 | -0.08(-0.46%) |
Feb 27, 2017 | 16.97 | 17.05 | 16.96 | 17.04 | 1,629,361 | +0.13(+0.74%) |
Feb 24, 2017 | 16.85 | 16.93 | 16.85 | 16.92 | 1,446,076 | -0.09(-0.51%) |
Feb 23, 2017 | 17.03 | 17.06 | 16.99 | 17.00 | 2,691,558 | +0.07(+0.42%) |
Feb 22, 2017 | 16.95 | 16.96 | 16.90 | 16.93 | 1,667,672 | +0.02(+0.09%) |
Feb 21, 2017 | 16.86 | 16.92 | 16.85 | 16.92 | 2,153,572 | +0.07(+0.42%) |
Feb 17, 2017 | 16.85 | 16.85 | 16.85 | 0 | +0.05(+0.28%) | |
Feb 16, 2017 | 16.81 | 16.81 | 16.75 | 16.80 | 1,689,921 | -0.09(-0.56%) |
Feb 15, 2017 | 16.82 | 16.90 | 16.79 | 16.89 | 2,060,291 | +0.09(+0.56%) |
Feb 14, 2017 | 16.74 | 16.81 | 16.70 | 16.80 | 4,263,517 | +0.11(+0.66%) |
Feb 13, 2017 | 16.68 | 16.71 | 16.65 | 16.69 | 1,642,900 | +0.00(+0.00%) |
Feb 10, 2017 | 16.64 | 16.72 | 16.63 | 16.69 | 2,476,283 | +0.06(+0.38%) |
Feb 09, 2017 | 16.58 | 16.63 | 16.56 | 16.63 | 3,275,046 | +0.02(+0.09%) |
Feb 08, 2017 | 16.61 | 16.64 | 16.56 | 16.61 | 2,889,697 | +0.14(+0.86%) |
Feb 07, 2017 | 16.53 | 16.55 | 16.44 | 16.47 | 3,825,173 | +0.00(+0.00%) |
Feb 06, 2017 | 16.48 | 16.50 | 16.44 | 16.47 | 2,447,639 | -0.02(-0.14%) |
Feb 03, 2017 | 16.48 | 16.52 | 16.43 | 16.49 | 2,908,292 | +0.00(+0.00%) |
Feb 02, 2017 | 16.43 | 16.49 | 16.41 | 16.49 | 2,271,029 | -0.06(-0.38%) |
Feb 01, 2017 | 16.66 | 16.66 | 16.55 | 16.55 | 3,898,961 | +0.05(+0.29%) |
Jan 31, 2017 | 16.49 | 16.54 | 16.47 | 16.51 | 3,252,599 | +0.01(+0.05%) |
Jan 30, 2017 | 16.52 | 16.52 | 16.44 | 16.50 | 2,036,160 | -0.02(-0.14%) |
Jan 27, 2017 | 16.57 | 16.61 | 16.47 | 16.52 | 5,446,713 | +0.02(+0.14%) |
Jan 26, 2017 | 16.46 | 16.57 | 16.44 | 16.50 | 8,618,559 | +0.04(+0.24%) |
Jan 25, 2017 | 16.39 | 16.46 | 16.37 | 16.46 | 10,097,344 | +0.08(+0.48%) |
Jan 24, 2017 | 16.30 | 16.40 | 16.29 | 16.38 | 3,421,184 | +0.08(+0.48%) |
Jan 23, 2017 | 16.23 | 16.31 | 16.21 | 16.30 | 3,106,606 | +0.03(+0.19%) |
Jan 20, 2017 | 16.28 | 16.28 | 16.19 | 16.27 | 3,035,680 | +0.00(+0.00%) |
Jan 19, 2017 | 16.26 | 16.33 | 16.23 | 16.27 | 5,065,619 | -0.03(-0.19%) |
Jan 18, 2017 | 16.37 | 16.37 | 16.30 | 16.30 | 3,642,360 | +0.11(+0.68%) |
Jan 17, 2017 | 16.18 | 16.21 | 16.15 | 16.19 | 3,480,871 | +0.02(+0.15%) |
Jan 13, 2017 | 16.17 | 16.17 | 16.17 | 0 | +0.09(+0.54%) | |
Jan 12, 2017 | 16.19 | 16.19 | 16.04 | 16.08 | 27,310,580 | -0.23(-1.40%) |
Jan 11, 2017 | 16.30 | 16.37 | 16.26 | 16.31 | 4,438,188 | +0.07(+0.44%) |
Jan 10, 2017 | 16.16 | 16.33 | 16.15 | 16.24 | 5,587,653 | +0.30(+1.87%) |
Jan 09, 2017 | 15.96 | 15.98 | 15.93 | 15.94 | 1,657,205 | +0.07(+0.45%) |
Jan 06, 2017 | 15.88 | 15.91 | 15.83 | 15.87 | 2,693,184 | -0.06(-0.39%) |
Jan 05, 2017 | 15.78 | 16.00 | 15.78 | 15.93 | 11,090,235 | +0.29(+1.86%) |
Jan 04, 2017 | 15.57 | 15.65 | 15.57 | 15.64 | 7,631,175 | +0.10(+0.66%) |
Jan 03, 2017 | 15.56 | 15.60 | 15.50 | 15.54 | 3,067,031 | +0.25(+1.64%) |
Dec 30, 2016 | 15.29 | 15.29 | 15.29 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 15.19 | 15.26 | 15.18 | 15.25 | 4,441,672 | +0.09(+0.62%) |
Dec 28, 2016 | 15.25 | 15.26 | 15.13 | 15.16 | 8,163,936 | -0.09(-0.62%) |
Dec 27, 2016 | 15.26 | 15.30 | 15.22 | 15.25 | 4,879,829 | +0.00(+0.00%) |
Dec 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.05(-0.36%) | |
Dec 22, 2016 | 15.31 | 15.33 | 15.26 | 15.31 | 2,901,970 | -0.02(-0.15%) |
Dec 21, 2016 | 15.37 | 15.39 | 15.32 | 15.33 | 1,947,969 | -0.03(-0.21%) |
Dec 20, 2016 | 15.39 | 15.42 | 15.35 | 15.36 | 2,618,503 | +0.00(+0.00%) |
Dec 19, 2016 | 15.39 | 15.40 | 15.35 | 15.36 | 2,217,853 | -0.13(-0.85%) |
Dec 16, 2016 | 15.55 | 15.55 | 15.45 | 15.49 | 4,173,239 | -0.09(-0.55%) |
Dec 15, 2016 | 15.56 | 15.63 | 15.54 | 15.58 | 4,238,403 | -0.09(-0.59%) |
Dec 14, 2016 | 15.80 | 15.88 | 15.63 | 15.67 | 6,089,630 | -0.27(-1.70%) |
Dec 13, 2016 | 15.84 | 15.97 | 15.84 | 15.94 | 2,878,992 | +0.19(+1.18%) |
Dec 12, 2016 | 15.80 | 15.84 | 15.73 | 15.76 | 4,089,678 | -0.24(-1.51%) |
Dec 09, 2016 | 16.04 | 16.04 | 15.98 | 16.00 | 5,005,144 | -0.11(-0.67%) |
Dec 08, 2016 | 16.11 | 16.25 | 16.10 | 16.11 | 4,794,809 | -0.18(-1.10%) |
Dec 07, 2016 | 16.17 | 16.30 | 16.14 | 16.29 | 3,891,680 | +0.11(+0.67%) |
Dec 06, 2016 | 16.15 | 16.19 | 16.12 | 16.18 | 3,750,126 | +0.01(+0.05%) |
Dec 05, 2016 | 16.13 | 16.19 | 16.12 | 16.17 | 2,477,357 | +0.06(+0.39%) |
Dec 02, 2016 | 16.10 | 16.18 | 16.06 | 16.11 | 3,083,587 | -0.19(-1.14%) |
Dec 01, 2016 | 16.32 | 16.37 | 16.27 | 16.29 | 3,317,585 | -0.15(-0.90%) |
Nov 30, 2016 | 16.40 | 16.47 | 16.38 | 16.44 | 3,751,042 | +0.12(+0.71%) |
Nov 29, 2016 | 16.30 | 16.36 | 16.28 | 16.32 | 2,849,002 | +0.09(+0.57%) |
Nov 28, 2016 | 16.28 | 16.31 | 16.22 | 16.23 | 1,529,096 | -0.07(-0.43%) |
Nov 25, 2016 | 16.32 | 16.32 | 16.28 | 16.30 | 1,715,959 | +0.04(+0.24%) |
Nov 23, 2016 | 16.26 | 16.26 | 16.26 | 0 | -0.06(-0.38%) | |
Nov 22, 2016 | 16.29 | 16.34 | 16.22 | 16.32 | 8,481,053 | +0.12(+0.77%) |
Nov 21, 2016 | 16.15 | 16.20 | 16.13 | 16.20 | 3,092,507 | +0.07(+0.43%) |
Nov 18, 2016 | 16.18 | 16.18 | 16.08 | 16.13 | 3,330,221 | +0.05(+0.29%) |
Nov 17, 2016 | 16.02 | 16.11 | 16.02 | 16.08 | 3,790,469 | +0.18(+1.12%) |
Nov 16, 2016 | 15.91 | 15.93 | 15.86 | 15.91 | 11,178,089 | -0.23(-1.44%) |
Nov 15, 2016 | 16.01 | 16.14 | 15.99 | 16.14 | 4,566,494 | +0.15(+0.92%) |
Nov 14, 2016 | 15.94 | 16.07 | 15.92 | 15.99 | 3,578,148 | -0.17(-1.06%) |
Nov 11, 2016 | 16.15 | 16.22 | 16.01 | 16.16 | 5,537,048 | -0.12(-0.72%) |
Nov 10, 2016 | 16.43 | 16.43 | 16.20 | 16.28 | 8,295,935 | -0.04(-0.24%) |
Nov 09, 2016 | 16.31 | 16.51 | 16.29 | 16.32 | 13,240,103 | -0.24(-1.45%) |
Nov 08, 2016 | 16.47 | 16.64 | 16.43 | 16.56 | 3,145,141 | +0.11(+0.66%) |
Nov 07, 2016 | 16.43 | 16.53 | 16.42 | 16.45 | 15,454,764 | +0.04(+0.24%) |
Nov 04, 2016 | 16.41 | 16.49 | 16.39 | 16.41 | 7,012,178 | -0.21(-1.26%) |
Nov 03, 2016 | 16.64 | 16.68 | 16.58 | 16.62 | 3,111,755 | -0.06(-0.37%) |
Nov 02, 2016 | 16.74 | 16.76 | 16.60 | 16.68 | 5,403,256 | -0.14(-0.83%) |
Nov 01, 2016 | 16.88 | 16.93 | 16.74 | 16.82 | 3,282,081 | +0.07(+0.42%) |
Oct 31, 2016 | 16.71 | 16.80 | 16.71 | 16.75 | 2,490,618 | -0.02(-0.14%) |
Oct 28, 2016 | 16.83 | 16.87 | 16.71 | 16.78 | 4,527,379 | -0.12(-0.74%) |
Oct 27, 2016 | 17.00 | 17.00 | 16.88 | 16.90 | 2,561,477 | -0.15(-0.87%) |
Oct 26, 2016 | 17.02 | 17.11 | 16.99 | 17.05 | 2,601,171 | -0.05(-0.32%) |
Oct 25, 2016 | 17.13 | 17.18 | 17.10 | 17.10 | 4,441,845 | -0.03(-0.18%) |
Oct 24, 2016 | 17.11 | 17.16 | 17.11 | 17.13 | 2,117,726 | +0.18(+1.05%) |
Oct 21, 2016 | 16.88 | 16.97 | 16.88 | 16.95 | 2,008,040 | -0.01(-0.05%) |
Oct 20, 2016 | 16.92 | 16.98 | 16.89 | 16.96 | 4,313,996 | +0.02(+0.14%) |
Oct 19, 2016 | 16.89 | 16.97 | 16.86 | 16.94 | 3,440,713 | +0.05(+0.32%) |
Oct 18, 2016 | 16.92 | 16.92 | 16.86 | 16.88 | 2,008,994 | +0.18(+1.07%) |
Oct 17, 2016 | 16.67 | 16.73 | 16.64 | 16.71 | 1,740,790 | -0.09(-0.51%) |
Oct 14, 2016 | 16.85 | 16.91 | 16.78 | 16.79 | 3,471,179 | +0.10(+0.60%) |
Oct 13, 2016 | 16.65 | 16.73 | 16.57 | 16.69 | 5,404,559 | -0.19(-1.15%) |
Oct 12, 2016 | 16.85 | 16.92 | 16.85 | 16.88 | 2,802,872 | +0.11(+0.65%) |
Oct 11, 2016 | 16.88 | 16.88 | 16.71 | 16.78 | 3,367,578 | -0.50(-2.92%) |
Oct 10, 2016 | 17.21 | 17.33 | 17.21 | 17.28 | 1,619,030 | +0.12(+0.68%) |
Oct 07, 2016 | 17.20 | 17.20 | 17.08 | 17.16 | 1,987,325 | -0.03(-0.18%) |
Oct 06, 2016 | 17.17 | 17.22 | 17.12 | 17.19 | 1,048,284 | -0.02(-0.14%) |
Oct 05, 2016 | 17.14 | 17.26 | 17.14 | 17.22 | 4,256,826 | +0.18(+1.05%) |
Oct 04, 2016 | 17.15 | 17.18 | 17.00 | 17.04 | 3,483,329 | -0.09(-0.50%) |
Oct 03, 2016 | 17.09 | 17.15 | 17.03 | 17.12 | 1,899,200 | +0.03(+0.18%) |
Sep 30, 2016 | 16.99 | 17.12 | 16.99 | 17.09 | 2,900,664 | +0.06(+0.36%) |
Sep 29, 2016 | 17.16 | 17.19 | 16.98 | 17.03 | 3,081,519 | -0.17(-0.99%) |
Sep 28, 2016 | 17.15 | 17.20 | 17.04 | 17.20 | 2,278,342 | +0.13(+0.77%) |
Sep 27, 2016 | 17.02 | 17.09 | 17.00 | 17.07 | 2,357,238 | +0.18(+1.06%) |
Sep 26, 2016 | 16.95 | 16.98 | 16.88 | 16.89 | 1,779,939 | -0.21(-1.23%) |
Sep 23, 2016 | 17.10 | 17.12 | 17.06 | 17.10 | 1,912,918 | -0.13(-0.77%) |
Sep 22, 2016 | 17.23 | 17.26 | 17.19 | 17.23 | 2,175,435 | +0.07(+0.41%) |
Sep 21, 2016 | 17.02 | 17.18 | 16.95 | 17.16 | 2,149,431 | +0.19(+1.14%) |
Sep 20, 2016 | 17.03 | 17.06 | 16.97 | 16.97 | 1,579,702 | -0.02(-0.09%) |
Sep 19, 2016 | 17.08 | 17.13 | 16.97 | 16.99 | 2,900,531 | -0.01(-0.05%) |
Sep 16, 2016 | 17.03 | 17.03 | 16.92 | 16.99 | 2,225,054 | -0.08(-0.45%) |
Sep 15, 2016 | 16.99 | 17.13 | 16.95 | 17.07 | 2,520,467 | +0.26(+1.57%) |
Sep 14, 2016 | 16.81 | 16.90 | 16.78 | 16.81 | 4,634,407 | +0.09(+0.56%) |
Sep 13, 2016 | 16.80 | 16.85 | 16.63 | 16.71 | 5,495,231 | -0.40(-2.36%) |
Sep 12, 2016 | 16.88 | 17.15 | 16.85 | 17.12 | 4,085,560 | +0.07(+0.41%) |
Sep 09, 2016 | 17.29 | 17.29 | 17.05 | 17.05 | 6,569,329 | -0.12(-0.68%) |
Sep 08, 2016 | 17.12 | 17.19 | 17.11 | 17.16 | 4,988,208 | +0.16(+0.91%) |
Sep 07, 2016 | 16.95 | 17.04 | 16.95 | 17.01 | 6,553,937 | +0.03(+0.18%) |
Sep 06, 2016 | 17.01 | 17.01 | 16.90 | 16.98 | 5,153,870 | +0.17(+1.02%) |
Sep 02, 2016 | 16.71 | 16.81 | 16.81 | 16.81 | 10,035,496 | +0.28(+1.69%) |
Sep 01, 2016 | 16.53 | 16.54 | 16.44 | 16.53 | 3,162,955 | +0.19(+1.19%) |
Aug 31, 2016 | 16.38 | 16.39 | 16.28 | 16.33 | 3,252,129 | -0.08(-0.47%) |
Aug 30, 2016 | 16.43 | 16.43 | 16.34 | 16.41 | 28,805,954 | +0.14(+0.86%) |
Aug 29, 2016 | 16.22 | 16.28 | 16.21 | 16.27 | 1,752,121 | +0.01(+0.05%) |
Aug 26, 2016 | 16.37 | 16.47 | 16.19 | 16.26 | 3,797,637 | -0.05(-0.33%) |
Aug 25, 2016 | 16.26 | 16.34 | 16.26 | 16.32 | 1,950,066 | +0.05(+0.29%) |
Aug 24, 2016 | 16.28 | 16.33 | 16.25 | 16.27 | 1,673,736 | -0.12(-0.76%) |
Aug 23, 2016 | 16.43 | 16.46 | 16.39 | 16.39 | 2,412,201 | +0.14(+0.86%) |
Aug 22, 2016 | 16.26 | 16.29 | 16.23 | 16.26 | 1,898,868 | -0.05(-0.33%) |
Aug 19, 2016 | 16.29 | 16.32 | 16.22 | 16.31 | 2,023,489 | -0.13(-0.80%) |
Aug 18, 2016 | 16.39 | 16.44 | 16.39 | 16.44 | 2,803,784 | +0.06(+0.38%) |
Aug 17, 2016 | 16.38 | 16.41 | 16.28 | 16.38 | 4,057,013 | -0.08(-0.47%) |
Aug 16, 2016 | 16.47 | 16.49 | 16.42 | 16.46 | 2,374,799 | -0.11(-0.66%) |
Aug 15, 2016 | 16.52 | 16.57 | 16.52 | 16.57 | 1,511,637 | +0.09(+0.57%) |
Aug 12, 2016 | 16.46 | 16.49 | 16.43 | 16.47 | 3,093,173 | -0.05(-0.33%) |
Aug 11, 2016 | 16.43 | 16.54 | 16.43 | 16.53 | 1,909,139 | +0.17(+1.04%) |
Aug 10, 2016 | 16.36 | 16.39 | 16.32 | 16.36 | 2,196,658 | -0.07(-0.43%) |
Aug 09, 2016 | 16.39 | 16.46 | 16.39 | 16.43 | 1,468,696 | +0.02(+0.14%) |
Aug 08, 2016 | 16.39 | 16.43 | 16.39 | 16.40 | 1,047,233 | +0.07(+0.43%) |
Aug 05, 2016 | 16.26 | 16.34 | 16.26 | 16.33 | 2,173,505 | +0.28(+1.74%) |
Aug 04, 2016 | 16.05 | 16.09 | 16.01 | 16.05 | 3,240,709 | +0.01(+0.05%) |
Aug 03, 2016 | 15.95 | 16.05 | 15.93 | 16.05 | 3,904,652 | -0.09(-0.53%) |
Aug 02, 2016 | 16.15 | 16.21 | 16.07 | 16.13 | 2,437,826 | -0.06(-0.38%) |
Aug 01, 2016 | 16.26 | 16.29 | 16.18 | 16.19 | 3,620,546 | -0.04(-0.24%) |
Jul 29, 2016 | 16.13 | 16.24 | 16.13 | 16.23 | 4,201,967 | -0.07(-0.43%) |
Jul 28, 2016 | 16.30 | 16.31 | 16.26 | 16.30 | 2,241,434 | +0.00(+0.00%) |
Jul 27, 2016 | 16.31 | 16.34 | 16.22 | 16.30 | 2,377,843 | -0.08(-0.47%) |
Jul 26, 2016 | 16.33 | 16.39 | 16.29 | 16.38 | 2,681,871 | +0.29(+1.79%) |
Jul 25, 2016 | 16.16 | 16.17 | 16.07 | 16.09 | 1,684,850 | -0.05(-0.29%) |
Jul 22, 2016 | 16.15 | 16.15 | 16.09 | 16.14 | 2,252,622 | +0.09(+0.56%) |
Jul 21, 2016 | 16.07 | 16.11 | 16.02 | 16.05 | 3,069,289 | -0.01(-0.07%) |
Jul 20, 2016 | 16.04 | 16.08 | 16.01 | 16.06 | 2,305,668 | +0.24(+1.52%) |
Jul 19, 2016 | 15.85 | 15.89 | 15.81 | 15.82 | 2,050,957 | -0.06(-0.39%) |
Jul 18, 2016 | 15.78 | 15.90 | 15.77 | 15.88 | 1,872,804 | +0.16(+1.04%) |
Jul 15, 2016 | 15.77 | 15.78 | 15.69 | 15.72 | 2,447,260 | +0.02(+0.15%) |
Jul 14, 2016 | 15.70 | 15.73 | 15.64 | 15.70 | 6,107,911 | +0.16(+1.05%) |
Jul 13, 2016 | 15.54 | 15.55 | 15.48 | 15.53 | 3,547,027 | -0.03(-0.20%) |
Jul 12, 2016 | 15.52 | 15.60 | 15.51 | 15.56 | 6,006,333 | +0.26(+1.73%) |
Jul 11, 2016 | 15.20 | 15.32 | 15.20 | 15.30 | 3,649,920 | +0.07(+0.46%) |
Jul 08, 2016 | 15.11 | 15.25 | 15.04 | 15.23 | 3,580,774 | +0.19(+1.24%) |
Jul 07, 2016 | 15.12 | 15.16 | 15.01 | 15.04 | 5,869,190 | -0.04(-0.26%) |
Jul 06, 2016 | 14.93 | 15.10 | 14.90 | 15.08 | 5,141,603 | +0.02(+0.10%) |
Jul 05, 2016 | 15.11 | 15.13 | 15.04 | 15.07 | 2,788,159 | -0.26(-1.67%) |
Jul 01, 2016 | 15.25 | 15.32 | 15.32 | 15.32 | 4,351,676 | +0.12(+0.77%) |
Jun 30, 2016 | 15.18 | 15.26 | 15.11 | 15.21 | 4,978,855 | +0.24(+1.61%) |
Jun 29, 2016 | 14.93 | 14.99 | 14.93 | 14.97 | 4,862,820 | +0.26(+1.80%) |
Jun 28, 2016 | 14.71 | 14.73 | 14.62 | 14.70 | 7,972,865 | +0.21(+1.45%) |
Jun 27, 2016 | 14.60 | 14.61 | 14.37 | 14.49 | 7,178,060 | -0.12(-0.85%) |
Jun 24, 2016 | 14.69 | 14.87 | 14.59 | 14.62 | 9,188,559 | -0.68(-4.42%) |
Jun 23, 2016 | 15.18 | 15.30 | 15.16 | 15.29 | 4,210,671 | +0.33(+2.23%) |
Jun 22, 2016 | 15.03 | 15.07 | 14.95 | 14.96 | 4,452,759 | +0.02(+0.15%) |
Jun 21, 2016 | 14.87 | 14.96 | 14.84 | 14.94 | 3,936,307 | +0.02(+0.10%) |
Jun 20, 2016 | 14.90 | 14.97 | 14.90 | 14.92 | 5,689,093 | +0.23(+1.55%) |
Jun 17, 2016 | 14.71 | 14.72 | 14.62 | 14.69 | 4,437,276 | -0.03(-0.18%) |
Jun 16, 2016 | 14.61 | 14.74 | 14.51 | 14.72 | 4,430,757 | -0.10(-0.69%) |
Jun 15, 2016 | 14.93 | 15.00 | 14.80 | 14.82 | 9,625,641 | -0.02(-0.10%) |
Jun 14, 2016 | 14.85 | 14.89 | 14.75 | 14.84 | 9,404,641 | -0.10(-0.66%) |
Jun 13, 2016 | 14.94 | 15.03 | 14.92 | 14.94 | 4,372,884 | -0.29(-1.90%) |
Jun 10, 2016 | 15.19 | 15.26 | 15.16 | 15.22 | 9,202,698 | -0.08(-0.50%) |
Jun 09, 2016 | 15.34 | 15.35 | 15.28 | 15.30 | 3,499,291 | -0.08(-0.49%) |
Jun 08, 2016 | 15.42 | 15.45 | 15.36 | 15.38 | 3,465,547 | -0.04(-0.25%) |
Jun 07, 2016 | 15.39 | 15.45 | 15.39 | 15.41 | 2,347,992 | +0.07(+0.45%) |
Jun 06, 2016 | 15.27 | 15.39 | 15.24 | 15.35 | 3,992,212 | +0.16(+1.05%) |
Jun 03, 2016 | 15.18 | 15.21 | 15.10 | 15.19 | 3,136,725 | +0.08(+0.55%) |
Jun 02, 2016 | 15.08 | 15.13 | 15.04 | 15.10 | 3,726,368 | +0.11(+0.76%) |
Jun 01, 2016 | 14.95 | 15.00 | 14.94 | 14.99 | 3,279,604 | -0.05(-0.30%) |
May 31, 2016 | 14.97 | 15.10 | 14.94 | 15.03 | 6,661,987 | +0.23(+1.54%) |
May 27, 2016 | 14.82 | 14.81 | 14.81 | 14.81 | 2,803,369 | +0.03(+0.21%) |
May 26, 2016 | 14.76 | 14.78 | 14.73 | 14.78 | 3,335,996 | +0.01(+0.05%) |
May 25, 2016 | 14.69 | 14.78 | 14.69 | 14.77 | 3,063,237 | +0.19(+1.31%) |
May 24, 2016 | 14.47 | 14.60 | 14.47 | 14.58 | 2,514,285 | +0.18(+1.27%) |
May 23, 2016 | 14.42 | 14.44 | 14.38 | 14.39 | 1,943,982 | -0.07(-0.47%) |
May 20, 2016 | 14.45 | 14.51 | 14.44 | 14.46 | 4,018,582 | +0.20(+1.39%) |
May 19, 2016 | 14.27 | 14.32 | 14.22 | 14.27 | 7,269,176 | -0.08(-0.58%) |
May 18, 2016 | 14.38 | 14.48 | 14.30 | 14.35 | 6,815,720 | -0.06(-0.42%) |
May 17, 2016 | 14.46 | 14.49 | 14.38 | 14.41 | 3,541,914 | -0.08(-0.53%) |
May 16, 2016 | 14.44 | 14.52 | 14.41 | 14.49 | 3,407,114 | +0.18(+1.22%) |
May 13, 2016 | 14.39 | 14.43 | 14.27 | 14.31 | 4,335,031 | -0.18(-1.21%) |
May 12, 2016 | 14.59 | 14.61 | 14.48 | 14.49 | 7,768,286 | -0.11(-0.73%) |
May 11, 2016 | 14.65 | 14.66 | 14.58 | 14.59 | 3,637,284 | -0.24(-1.64%) |
May 10, 2016 | 14.74 | 14.85 | 14.74 | 14.84 | 2,783,101 | +0.24(+1.62%) |
May 09, 2016 | 14.68 | 14.73 | 14.60 | 14.60 | 3,713,820 | -0.08(-0.52%) |
May 06, 2016 | 14.59 | 14.71 | 14.59 | 14.68 | 5,121,993 | -0.11(-0.77%) |
May 05, 2016 | 14.86 | 14.88 | 14.75 | 14.79 | 5,531,899 | +0.12(+0.83%) |
May 04, 2016 | 14.75 | 14.78 | 14.65 | 14.67 | 4,780,407 | -0.11(-0.77%) |
May 03, 2016 | 14.86 | 14.87 | 14.74 | 14.78 | 10,198,491 | -0.29(-1.92%) |
May 02, 2016 | 15.10 | 15.10 | 15.01 | 15.07 | 4,144,239 | +0.02(+0.10%) |
Apr 29, 2016 | 15.12 | 15.14 | 14.99 | 15.06 | 5,275,822 | -0.26(-1.69%) |
Apr 28, 2016 | 15.33 | 15.42 | 15.29 | 15.32 | 4,298,559 | -0.09(-0.59%) |
Apr 27, 2016 | 15.31 | 15.43 | 15.29 | 15.41 | 3,337,677 | -0.02(-0.15%) |
Apr 26, 2016 | 15.40 | 15.45 | 15.37 | 15.43 | 2,779,738 | +0.05(+0.30%) |
Apr 25, 2016 | 15.39 | 15.44 | 15.36 | 15.38 | 2,377,555 | +0.04(+0.25%) |
Apr 22, 2016 | 15.43 | 15.46 | 15.35 | 15.35 | 6,001,912 | -0.01(-0.05%) |
Apr 21, 2016 | 15.45 | 15.45 | 15.33 | 15.35 | 4,080,650 | -0.05(-0.30%) |
Apr 20, 2016 | 15.32 | 15.46 | 15.31 | 15.40 | 1,403,509 | -0.05(-0.34%) |
Apr 19, 2016 | 15.38 | 15.48 | 15.35 | 15.45 | 3,140,411 | +0.11(+0.74%) |
Apr 18, 2016 | 15.19 | 15.37 | 15.19 | 15.34 | 2,026,343 | +0.08(+0.50%) |
Apr 15, 2016 | 15.29 | 15.31 | 15.24 | 15.26 | 2,624,752 | -0.09(-0.59%) |
Apr 14, 2016 | 15.40 | 15.42 | 15.35 | 15.35 | 8,856,815 | +0.02(+0.10%) |
Apr 13, 2016 | 15.32 | 15.37 | 15.30 | 15.34 | 3,304,092 | +0.30(+2.03%) |
Apr 12, 2016 | 14.96 | 15.10 | 14.92 | 15.03 | 2,509,052 | +0.13(+0.87%) |
Apr 11, 2016 | 14.97 | 15.02 | 14.90 | 14.90 | 2,426,706 | +0.08(+0.51%) |
Apr 08, 2016 | 14.91 | 14.94 | 14.81 | 14.83 | 4,801,786 | +0.16(+1.09%) |
Apr 07, 2016 | 14.72 | 14.78 | 14.64 | 14.67 | 3,020,033 | -0.16(-1.08%) |
Apr 06, 2016 | 14.68 | 14.84 | 14.66 | 14.83 | 2,542,796 | +0.22(+1.51%) |
Apr 05, 2016 | 14.68 | 14.71 | 14.61 | 14.61 | 2,492,728 | -0.21(-1.44%) |
Apr 04, 2016 | 14.87 | 14.95 | 14.81 | 14.82 | 2,061,437 | -0.13(-0.87%) |