Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.27 | 14.53 | 14.21 | 14.52 | 7,009,556 | +0.30(+2.12%) |
Apr 27, 2018 | 14.44 | 14.44 | 14.19 | 14.22 | 4,206,681 | -0.18(-1.23%) |
Apr 26, 2018 | 14.16 | 14.42 | 14.09 | 14.39 | 6,108,436 | +0.32(+2.25%) |
Apr 25, 2018 | 13.98 | 14.14 | 13.91 | 14.08 | 4,996,718 | +0.10(+0.68%) |
Apr 24, 2018 | 14.17 | 14.21 | 13.90 | 13.98 | 5,326,626 | -0.09(-0.63%) |
Apr 23, 2018 | 14.05 | 14.14 | 13.98 | 14.07 | 3,549,171 | +0.04(+0.31%) |
Apr 20, 2018 | 14.27 | 14.30 | 13.98 | 14.03 | 4,078,497 | -0.24(-1.70%) |
Apr 19, 2018 | 14.25 | 14.36 | 14.17 | 14.27 | 4,436,555 | +0.03(+0.21%) |
Apr 18, 2018 | 14.31 | 14.34 | 14.22 | 14.24 | 4,903,712 | -0.03(-0.21%) |
Apr 17, 2018 | 14.14 | 14.31 | 14.10 | 14.27 | 5,993,925 | +0.20(+1.41%) |
Apr 16, 2018 | 13.92 | 14.08 | 13.92 | 14.07 | 6,718,768 | +0.19(+1.38%) |
Apr 13, 2018 | 14.06 | 14.06 | 13.84 | 13.88 | 3,689,500 | -0.10(-0.68%) |
Apr 12, 2018 | 13.99 | 14.03 | 13.91 | 13.98 | 2,773,011 | +0.07(+0.48%) |
Apr 11, 2018 | 13.92 | 14.05 | 13.87 | 13.91 | 4,333,204 | -0.09(-0.63%) |
Apr 10, 2018 | 13.92 | 14.03 | 13.87 | 14.00 | 5,267,004 | +0.24(+1.76%) |
Apr 09, 2018 | 13.78 | 13.91 | 13.73 | 13.75 | 4,444,001 | +0.04(+0.32%) |
Apr 06, 2018 | 13.98 | 14.05 | 13.57 | 13.71 | 5,460,014 | -0.32(-2.25%) |
Apr 05, 2018 | 14.13 | 14.15 | 13.87 | 14.03 | 6,375,780 | -0.01(-0.05%) |
Apr 04, 2018 | 13.55 | 14.09 | 13.55 | 14.03 | 7,752,584 | +0.29(+2.14%) |
Apr 03, 2018 | 13.60 | 13.78 | 13.51 | 13.74 | 10,364,424 | -0.18(-1.27%) |
Apr 02, 2018 | 14.11 | 14.14 | 13.79 | 13.92 | 5,327,894 | -0.22(-1.56%) |
Mar 29, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 13.93 | 14.23 | 13.91 | 14.13 | 7,975,456 | +0.24(+1.75%) |
Mar 27, 2018 | 14.13 | 14.18 | 13.81 | 13.89 | 8,029,092 | -0.24(-1.67%) |
Mar 26, 2018 | 14.09 | 14.18 | 13.85 | 14.12 | 4,841,243 | +0.15(+1.11%) |
Mar 23, 2018 | 14.24 | 14.28 | 13.96 | 13.97 | 4,971,568 | -0.26(-1.81%) |
Mar 22, 2018 | 14.32 | 14.53 | 14.22 | 14.23 | 6,179,976 | -0.24(-1.68%) |
Mar 21, 2018 | 14.54 | 14.60 | 14.43 | 14.47 | 3,467,950 | -0.05(-0.35%) |
Mar 20, 2018 | 14.44 | 14.65 | 14.39 | 14.52 | 6,195,015 | +0.08(+0.56%) |
Mar 19, 2018 | 14.70 | 14.71 | 14.35 | 14.44 | 5,477,808 | -0.29(-2.00%) |
Mar 16, 2018 | 14.75 | 14.86 | 14.73 | 14.73 | 26,708,178 | +0.01(+0.10%) |
Mar 15, 2018 | 14.82 | 14.91 | 14.56 | 14.72 | 7,238,866 | -0.07(-0.50%) |
Mar 14, 2018 | 14.92 | 14.94 | 14.73 | 14.79 | 8,031,386 | -0.04(-0.29%) |
Mar 13, 2018 | 14.73 | 14.97 | 14.73 | 14.84 | 8,574,476 | +0.17(+1.19%) |
Mar 12, 2018 | 14.72 | 14.84 | 14.61 | 14.66 | 7,405,709 | -0.03(-0.20%) |
Mar 09, 2018 | 14.43 | 14.70 | 14.42 | 14.69 | 5,985,442 | +0.37(+2.59%) |
Mar 08, 2018 | 14.54 | 14.55 | 14.27 | 14.32 | 5,648,824 | -0.22(-1.50%) |
Mar 07, 2018 | 14.57 | 14.54 | 3,437,370 | +0.04(+0.30%) | ||
Mar 06, 2018 | 14.54 | 14.56 | 14.36 | 14.49 | 4,018,419 | +0.00(+0.00%) |
Mar 05, 2018 | 14.38 | 14.62 | 14.33 | 14.49 | 9,882,088 | +0.02(+0.15%) |
Mar 02, 2018 | 14.24 | 14.49 | 14.19 | 14.47 | 4,263,660 | +0.15(+1.07%) |
Mar 01, 2018 | 14.45 | 14.57 | 14.20 | 14.32 | 7,589,808 | -0.12(-0.81%) |
Feb 28, 2018 | 14.64 | 14.67 | 14.38 | 14.43 | 7,607,162 | -0.12(-0.85%) |
Feb 27, 2018 | 14.78 | 14.84 | 14.54 | 14.56 | 7,254,119 | -0.23(-1.53%) |
Feb 26, 2018 | 14.79 | 14.86 | 14.70 | 14.78 | 4,097,337 | +0.04(+0.30%) |
Feb 23, 2018 | 14.75 | 14.75 | 14.58 | 14.74 | 4,843,597 | +0.11(+0.75%) |
Feb 22, 2018 | 14.61 | 14.63 | 6,797,156 | +0.00(+0.00%) | ||
Feb 21, 2018 | 14.76 | 14.87 | 14.63 | 14.63 | 5,093,937 | -0.12(-0.79%) |
Feb 20, 2018 | 14.74 | 14.93 | 14.70 | 14.75 | 5,364,694 | -0.01(-0.05%) |
Feb 16, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.04(+0.30%) | |
Feb 15, 2018 | 14.89 | 14.96 | 14.64 | 14.71 | 10,878,271 | -0.07(-0.49%) |
Feb 14, 2018 | 14.93 | 15.10 | 14.44 | 14.78 | 18,526,364 | +0.40(+2.78%) |
Feb 13, 2018 | 14.27 | 14.46 | 14.27 | 14.38 | 10,099,652 | -0.01(-0.10%) |
Feb 12, 2018 | 14.17 | 14.52 | 14.13 | 14.40 | 9,623,904 | +0.30(+2.12%) |
Feb 09, 2018 | 13.82 | 14.19 | 13.51 | 14.10 | 10,364,212 | +0.40(+2.92%) |
Feb 08, 2018 | 14.18 | 14.20 | 13.70 | 13.70 | 10,334,682 | -0.50(-3.49%) |
Feb 07, 2018 | 14.37 | 14.59 | 14.15 | 14.19 | 6,083,929 | -0.23(-1.62%) |
Feb 06, 2018 | 14.04 | 14.47 | 13.82 | 14.43 | 9,945,422 | +0.03(+0.23%) |
Feb 05, 2018 | 14.67 | 14.72 | 14.26 | 14.39 | 7,495,885 | -0.38(-2.54%) |
Feb 02, 2018 | 14.98 | 15.05 | 14.78 | 14.77 | 8,953,551 | -0.30(-1.98%) |
Feb 01, 2018 | 15.08 | 15.18 | 15.02 | 15.07 | 8,676,256 | -0.07(-0.48%) |
Jan 31, 2018 | 15.04 | 15.25 | 15.04 | 15.14 | 6,183,993 | +0.14(+0.92%) |
Jan 30, 2018 | 15.05 | 15.16 | 14.94 | 15.00 | 4,651,466 | -0.17(-1.10%) |
Jan 29, 2018 | 15.40 | 15.40 | 15.13 | 15.17 | 4,856,191 | -0.24(-1.56%) |
Jan 26, 2018 | 15.22 | 15.42 | 15.13 | 15.41 | 5,035,917 | +0.26(+1.73%) |
Jan 25, 2018 | 15.00 | 15.16 | 14.91 | 15.15 | 5,143,196 | +0.20(+1.37%) |
Jan 24, 2018 | 15.15 | 15.22 | 14.94 | 14.94 | 5,668,465 | -0.15(-1.01%) |
Jan 23, 2018 | 14.94 | 15.16 | 14.92 | 15.10 | 5,708,078 | +0.13(+0.88%) |
Jan 22, 2018 | 14.74 | 15.00 | 14.74 | 14.97 | 6,172,449 | +0.23(+1.53%) |
Jan 19, 2018 | 14.77 | 14.78 | 14.66 | 14.74 | 5,784,723 | +0.04(+0.25%) |
Jan 18, 2018 | 14.72 | 14.81 | 14.66 | 14.70 | 8,895,547 | -0.04(-0.25%) |
Jan 17, 2018 | 14.91 | 14.92 | 14.57 | 14.74 | 11,513,926 | -0.28(-1.84%) |
Jan 16, 2018 | 15.38 | 15.40 | 14.96 | 15.02 | 11,201,993 | -0.36(-2.37%) |
Jan 12, 2018 | 15.38 | 15.38 | 15.38 | 0 | -0.04(-0.28%) | |
Jan 11, 2018 | 15.51 | 15.57 | 15.32 | 15.42 | 5,572,317 | -0.04(-0.24%) |
Jan 10, 2018 | 15.49 | 15.46 | 8,860,048 | +0.14(+0.90%) | ||
Jan 09, 2018 | 15.66 | 15.67 | 15.29 | 15.32 | 9,253,835 | -0.33(-2.09%) |
Jan 08, 2018 | 15.72 | 16.18 | 15.46 | 15.65 | 32,271,038 | +0.65(+4.32%) |
Jan 05, 2018 | 14.16 | 15.03 | 14.14 | 15.00 | 22,779,210 | +0.84(+5.91%) |
Jan 04, 2018 | 13.96 | 14.19 | 13.80 | 14.16 | 12,610,808 | +0.28(+1.99%) |
Jan 03, 2018 | 13.95 | 14.10 | 13.89 | 13.89 | 8,582,395 | -0.01(-0.05%) |
Jan 02, 2018 | 13.88 | 13.93 | 13.81 | 13.90 | 9,368,008 | +0.05(+0.37%) |
Dec 29, 2017 | 13.84 | 13.84 | 13.84 | 0 | -0.04(-0.31%) | |
Dec 28, 2017 | 13.76 | 13.90 | 13.73 | 13.89 | 4,077,767 | +0.20(+1.44%) |
Dec 27, 2017 | 13.79 | 13.82 | 13.66 | 13.69 | 4,022,626 | -0.07(-0.48%) |
Dec 26, 2017 | 13.87 | 13.91 | 13.73 | 13.76 | 2,889,263 | -0.14(-1.00%) |
Dec 22, 2017 | 14.08 | 14.16 | 13.81 | 13.90 | 4,339,223 | -0.13(-0.93%) |
Dec 21, 2017 | 14.21 | 14.22 | 14.01 | 14.03 | 5,983,929 | -0.15(-1.08%) |
Dec 20, 2017 | 14.30 | 14.33 | 14.15 | 14.18 | 4,395,463 | -0.09(-0.61%) |
Dec 19, 2017 | 14.27 | 14.37 | 14.20 | 14.27 | 5,712,080 | +0.02(+0.15%) |
Dec 18, 2017 | 14.29 | 14.38 | 14.22 | 14.25 | 7,293,048 | +0.06(+0.41%) |
Dec 15, 2017 | 14.08 | 14.38 | 13.95 | 14.19 | 25,841,710 | +0.22(+1.59%) |
Dec 14, 2017 | 13.76 | 14.19 | 13.75 | 13.96 | 8,653,809 | -0.01(-0.10%) |
Dec 13, 2017 | 14.07 | 14.20 | 13.96 | 13.98 | 4,976,362 | -0.09(-0.67%) |
Dec 12, 2017 | 14.07 | 14.19 | 13.93 | 14.07 | 5,088,797 | -0.02(-0.15%) |
Dec 11, 2017 | 14.06 | 14.22 | 14.01 | 14.09 | 6,539,638 | +0.10(+0.72%) |
Dec 08, 2017 | 14.13 | 14.13 | 13.97 | 13.99 | 4,449,069 | -0.09(-0.67%) |
Dec 07, 2017 | 13.99 | 14.16 | 13.97 | 14.09 | 5,303,888 | +0.09(+0.62%) |
Dec 06, 2017 | 14.12 | 14.20 | 14.00 | 14.00 | 6,083,140 | -0.11(-0.77%) |
Dec 05, 2017 | 14.34 | 14.09 | 14.11 | 6,692,152 | -0.12(-0.81%) | |
Dec 04, 2017 | 14.32 | 14.34 | 14.16 | 14.22 | 8,484,839 | +0.00(+0.00%) |
Dec 01, 2017 | 14.19 | 14.32 | 14.05 | 14.22 | 7,163,422 | +0.01(+0.10%) |
Nov 30, 2017 | 14.25 | 14.43 | 14.15 | 14.21 | 6,898,017 | -0.01(-0.05%) |
Nov 29, 2017 | 14.23 | 14.33 | 14.18 | 14.22 | 5,518,700 | +0.01(+0.05%) |
Nov 28, 2017 | 14.09 | 14.22 | 14.04 | 14.21 | 3,730,102 | +0.15(+1.08%) |
Nov 27, 2017 | 14.20 | 14.24 | 14.00 | 14.06 | 3,933,265 | -0.12(-0.87%) |
Nov 24, 2017 | 14.13 | 14.22 | 14.07 | 14.18 | 2,149,328 | +0.07(+0.51%) |
Nov 22, 2017 | 14.23 | 14.25 | 14.07 | 14.11 | 2,537,766 | -0.11(-0.76%) |
Nov 21, 2017 | 14.21 | 14.32 | 14.19 | 14.22 | 2,986,976 | +0.01(+0.10%) |
Nov 20, 2017 | 14.24 | 14.30 | 14.14 | 14.20 | 2,813,139 | +0.00(+0.00%) |
Nov 17, 2017 | 14.20 | 14.30 | 14.09 | 14.20 | 3,413,897 | -0.06(-0.45%) |
Nov 16, 2017 | 14.25 | 14.33 | 14.17 | 14.27 | 3,324,608 | +0.12(+0.87%) |
Nov 15, 2017 | 14.11 | 14.17 | 13.97 | 14.15 | 4,452,531 | -0.04(-0.25%) |
Nov 14, 2017 | 14.06 | 14.25 | 14.04 | 14.18 | 4,152,135 | +0.09(+0.67%) |
Nov 13, 2017 | 14.49 | 14.51 | 14.07 | 14.09 | 4,342,172 | -0.45(-3.08%) |
Nov 10, 2017 | 14.53 | 14.59 | 14.50 | 14.53 | 7,592,764 | +0.04(+0.30%) |
Nov 09, 2017 | 14.17 | 14.54 | 14.17 | 14.49 | 7,444,854 | +0.24(+1.67%) |
Nov 08, 2017 | 13.86 | 14.26 | 13.80 | 14.25 | 6,826,732 | +0.43(+3.08%) |
Nov 07, 2017 | 14.09 | 14.15 | 13.81 | 13.83 | 6,121,720 | -0.19(-1.39%) |
Nov 06, 2017 | 14.01 | 14.33 | 13.91 | 14.02 | 7,399,053 | -0.05(-0.36%) |
Nov 03, 2017 | 14.51 | 14.92 | 14.02 | 14.07 | 10,063,772 | -0.42(-2.89%) |
Nov 02, 2017 | 14.38 | 14.51 | 14.30 | 14.49 | 6,615,572 | +0.07(+0.50%) |
Nov 01, 2017 | 14.41 | 14.46 | 14.31 | 14.42 | 4,461,008 | +0.09(+0.60%) |
Oct 31, 2017 | 14.23 | 14.38 | 14.12 | 14.33 | 4,045,357 | +0.10(+0.71%) |
Oct 30, 2017 | 14.52 | 14.52 | 14.21 | 14.23 | 4,395,455 | -0.39(-2.67%) |
Oct 27, 2017 | 14.68 | 14.72 | 14.47 | 14.62 | 3,332,839 | +0.01(+0.05%) |
Oct 26, 2017 | 14.51 | 14.63 | 14.48 | 14.61 | 3,006,359 | +0.16(+1.10%) |
Oct 25, 2017 | 14.50 | 14.54 | 14.35 | 14.46 | 3,732,074 | -0.05(-0.35%) |
Oct 24, 2017 | 14.59 | 14.61 | 14.48 | 14.51 | 3,836,695 | -0.07(-0.49%) |
Oct 23, 2017 | 14.68 | 14.72 | 14.56 | 14.58 | 3,258,721 | -0.08(-0.54%) |
Oct 20, 2017 | 14.43 | 14.72 | 14.41 | 14.66 | 5,673,373 | +0.32(+2.27%) |
Oct 19, 2017 | 14.24 | 14.34 | 14.17 | 14.33 | 3,576,239 | +0.05(+0.35%) |
Oct 18, 2017 | 14.25 | 14.37 | 14.25 | 14.28 | 5,144,754 | +0.06(+0.46%) |
Oct 17, 2017 | 14.27 | 14.36 | 14.20 | 14.22 | 4,713,148 | -0.04(-0.30%) |
Oct 16, 2017 | 14.30 | 14.35 | 14.18 | 14.26 | 3,649,983 | -0.02(-0.15%) |
Oct 13, 2017 | 14.28 | 14.43 | 14.26 | 14.28 | 2,681,787 | +0.04(+0.25%) |
Oct 12, 2017 | 14.21 | 14.26 | 14.16 | 14.25 | 3,863,042 | +0.00(+0.00%) |
Oct 11, 2017 | 14.15 | 14.25 | 14.10 | 14.25 | 4,299,126 | +0.10(+0.71%) |
Oct 10, 2017 | 14.14 | 14.17 | 14.09 | 14.15 | 2,772,783 | +0.06(+0.41%) |
Oct 09, 2017 | 14.12 | 14.15 | 14.05 | 14.09 | 2,609,637 | +0.00(+0.00%) |
Oct 06, 2017 | 14.18 | 14.20 | 14.02 | 14.09 | 3,485,806 | -0.09(-0.66%) |
Oct 05, 2017 | 14.02 | 14.25 | 13.96 | 14.18 | 5,386,943 | +0.17(+1.24%) |
Oct 04, 2017 | 13.99 | 14.02 | 13.94 | 14.01 | 5,426,537 | +0.02(+0.15%) |
Oct 03, 2017 | 14.00 | 14.06 | 13.91 | 13.99 | 4,542,708 | -0.01(-0.10%) |
Oct 02, 2017 | 13.88 | 14.04 | 13.85 | 14.00 | 6,291,027 | +0.14(+1.04%) |
Sep 29, 2017 | 13.73 | 13.86 | 13.73 | 13.86 | 4,025,620 | +0.10(+0.73%) |
Sep 28, 2017 | 13.69 | 13.77 | 13.65 | 13.76 | 4,196,206 | +0.04(+0.32%) |
Sep 27, 2017 | 13.73 | 13.52 | 13.71 | 4,906,961 | +0.19(+1.44%) | |
Sep 26, 2017 | 13.77 | 13.77 | 13.50 | 13.52 | 5,497,174 | -0.22(-1.58%) |
Sep 25, 2017 | 13.67 | 13.77 | 13.61 | 13.73 | 3,778,433 | +0.03(+0.21%) |
Sep 22, 2017 | 13.65 | 13.72 | 13.63 | 13.70 | 3,568,614 | +0.06(+0.42%) |
Sep 21, 2017 | 13.65 | 13.72 | 13.64 | 13.65 | 3,477,546 | -0.03(-0.21%) |
Sep 20, 2017 | 13.75 | 13.80 | 13.63 | 13.68 | 3,028,590 | -0.07(-0.53%) |
Sep 19, 2017 | 13.81 | 13.85 | 13.72 | 13.75 | 2,974,105 | -0.04(-0.26%) |
Sep 18, 2017 | 13.70 | 13.79 | 13.65 | 13.78 | 3,368,226 | +0.14(+1.00%) |
Sep 15, 2017 | 13.60 | 13.72 | 13.59 | 13.65 | 7,757,785 | -0.02(-0.16%) |
Sep 14, 2017 | 13.65 | 13.73 | 13.63 | 13.67 | 3,837,293 | +0.00(+0.03%) |
Sep 13, 2017 | 13.76 | 13.82 | 13.66 | 13.67 | 4,745,056 | -0.08(-0.57%) |
Sep 12, 2017 | 13.50 | 13.79 | 13.47 | 13.74 | 4,799,689 | +0.24(+1.75%) |
Sep 11, 2017 | 13.44 | 13.62 | 13.44 | 13.51 | 3,796,738 | +0.14(+1.07%) |
Sep 08, 2017 | 13.26 | 13.48 | 13.20 | 13.36 | 4,361,699 | +0.11(+0.81%) |
Sep 07, 2017 | 13.26 | 13.33 | 13.15 | 13.26 | 5,314,692 | +0.02(+0.16%) |
Sep 06, 2017 | 13.40 | 13.45 | 13.21 | 13.24 | 7,499,899 | -0.12(-0.91%) |
Sep 05, 2017 | 13.39 | 13.43 | 13.23 | 13.36 | 6,886,226 | -0.08(-0.59%) |
Sep 01, 2017 | 13.58 | 13.59 | 13.41 | 13.44 | 5,445,069 | -0.09(-0.69%) |
Aug 31, 2017 | 13.62 | 13.64 | 13.50 | 13.53 | 5,717,046 | -0.01(-0.05%) |
Aug 30, 2017 | 13.60 | 13.63 | 13.41 | 13.54 | 5,595,660 | -0.10(-0.73%) |
Aug 29, 2017 | 13.57 | 13.68 | 13.46 | 13.64 | 4,262,044 | +0.02(+0.16%) |
Aug 28, 2017 | 13.64 | 13.71 | 13.57 | 13.62 | 3,642,157 | +0.03(+0.21%) |
Aug 25, 2017 | 13.59 | 13.70 | 13.56 | 13.59 | 2,359,812 | +0.01(+0.11%) |
Aug 24, 2017 | 13.63 | 13.69 | 13.56 | 13.57 | 3,427,591 | +0.01(+0.05%) |
Aug 23, 2017 | 13.58 | 13.67 | 13.57 | 13.57 | 4,220,940 | -0.04(-0.32%) |
Aug 22, 2017 | 13.52 | 13.62 | 13.50 | 13.61 | 2,785,547 | +0.11(+0.79%) |
Aug 21, 2017 | 13.48 | 13.58 | 13.46 | 13.50 | 3,016,790 | +0.00(+0.00%) |
Aug 18, 2017 | 13.55 | 13.55 | 13.44 | 13.50 | 5,519,519 | -0.09(-0.63%) |
Aug 17, 2017 | 13.84 | 13.93 | 13.58 | 13.59 | 5,338,389 | -0.27(-1.96%) |
Aug 16, 2017 | 13.77 | 13.95 | 13.76 | 13.86 | 5,530,321 | +0.11(+0.83%) |
Aug 15, 2017 | 13.69 | 13.79 | 13.64 | 13.74 | 4,322,474 | +0.06(+0.42%) |
Aug 14, 2017 | 13.62 | 13.76 | 13.62 | 13.69 | 3,554,210 | +0.17(+1.27%) |
Aug 11, 2017 | 13.49 | 13.64 | 13.48 | 13.52 | 4,513,707 | -0.01(-0.05%) |
Aug 10, 2017 | 13.72 | 13.77 | 13.52 | 13.52 | 5,064,916 | -0.26(-1.92%) |
Aug 09, 2017 | 13.74 | 13.79 | 13.70 | 13.79 | 3,352,099 | -0.01(-0.10%) |
Aug 08, 2017 | 13.82 | 13.99 | 13.79 | 13.80 | 4,053,613 | -0.06(-0.41%) |
Aug 07, 2017 | 14.09 | 14.11 | 13.84 | 13.86 | 6,213,704 | -0.24(-1.72%) |
Aug 04, 2017 | 14.35 | 14.59 | 14.01 | 14.10 | 11,331,841 | +0.10(+0.71%) |
Aug 03, 2017 | 13.90 | 14.06 | 13.87 | 14.00 | 6,332,776 | +0.06(+0.46%) |
Aug 02, 2017 | 14.09 | 14.12 | 13.86 | 13.94 | 4,454,001 | -0.17(-1.22%) |
Aug 01, 2017 | 14.14 | 14.20 | 13.97 | 14.11 | 3,864,196 | -0.01(-0.10%) |
Jul 31, 2017 | 14.07 | 14.17 | 14.05 | 14.12 | 5,664,020 | +0.07(+0.51%) |
Jul 28, 2017 | 14.06 | 14.12 | 14.00 | 14.05 | 2,768,809 | -0.04(-0.25%) |
Jul 27, 2017 | 13.99 | 14.14 | 13.94 | 14.09 | 4,552,455 | +0.16(+1.13%) |
Jul 26, 2017 | 13.92 | 13.94 | 13.83 | 13.93 | 3,003,515 | +0.00(+0.00%) |
Jul 25, 2017 | 13.77 | 14.02 | 13.77 | 13.93 | 5,432,589 | +0.23(+1.67%) |
Jul 24, 2017 | 13.64 | 13.72 | 13.50 | 13.70 | 2,441,414 | +0.05(+0.37%) |
Jul 21, 2017 | 13.65 | 13.71 | 13.61 | 13.65 | 2,391,582 | +0.01(+0.05%) |
Jul 20, 2017 | 13.72 | 13.76 | 13.63 | 13.64 | 2,594,549 | -0.07(-0.52%) |
Jul 19, 2017 | 13.57 | 13.73 | 13.52 | 13.72 | 3,914,046 | +0.16(+1.16%) |
Jul 18, 2017 | 13.58 | 13.58 | 13.49 | 13.56 | 2,648,144 | -0.03(-0.21%) |
Jul 17, 2017 | 13.61 | 13.70 | 13.54 | 13.59 | 2,283,233 | -0.01(-0.11%) |
Jul 14, 2017 | 13.65 | 13.54 | 13.60 | 1,426,942 | +0.06(+0.42%) | |
Jul 13, 2017 | 13.62 | 13.64 | 13.54 | 13.54 | 2,434,366 | -0.05(-0.37%) |
Jul 12, 2017 | 13.52 | 13.64 | 13.49 | 13.59 | 4,396,886 | +0.16(+1.17%) |
Jul 11, 2017 | 13.36 | 13.47 | 13.31 | 13.44 | 4,331,624 | +0.06(+0.48%) |
Jul 10, 2017 | 13.32 | 13.47 | 13.29 | 13.37 | 3,534,123 | +0.04(+0.27%) |
Jul 07, 2017 | 13.27 | 13.39 | 13.23 | 13.34 | 4,308,119 | +0.13(+0.97%) |
Jul 06, 2017 | 13.30 | 13.32 | 13.17 | 13.21 | 5,589,776 | -0.16(-1.18%) |
Jul 05, 2017 | 13.72 | 13.74 | 13.30 | 13.36 | 7,232,243 | -0.33(-2.40%) |
Jul 03, 2017 | 13.67 | 13.77 | 13.67 | 13.69 | 2,524,901 | +0.07(+0.52%) |
Jun 30, 2017 | 13.49 | 13.69 | 13.47 | 13.62 | 6,258,864 | +0.14(+1.01%) |
Jun 29, 2017 | 13.57 | 13.65 | 13.40 | 13.49 | 5,938,557 | -0.08(-0.58%) |
Jun 28, 2017 | 13.50 | 13.59 | 13.41 | 13.57 | 5,491,053 | +0.06(+0.48%) |
Jun 27, 2017 | 13.72 | 13.74 | 13.49 | 13.50 | 2,943,404 | -0.09(-0.68%) |
Jun 26, 2017 | 13.72 | 13.83 | 13.54 | 13.59 | 3,692,452 | -0.11(-0.83%) |
Jun 23, 2017 | 13.46 | 13.71 | 13.44 | 13.71 | 6,709,275 | +0.28(+2.08%) |
Jun 22, 2017 | 13.44 | 13.54 | 13.24 | 13.43 | 6,428,890 | -0.04(-0.32%) |
Jun 21, 2017 | 13.60 | 13.61 | 13.46 | 13.47 | 2,875,715 | -0.08(-0.58%) |
Jun 20, 2017 | 13.61 | 13.63 | 13.54 | 13.55 | 4,956,246 | -0.11(-0.79%) |
Jun 19, 2017 | 13.71 | 13.71 | 13.50 | 13.66 | 4,719,810 | +0.01(+0.10%) |
Jun 16, 2017 | 13.52 | 13.68 | 13.41 | 13.64 | 10,690,104 | +0.06(+0.47%) |
Jun 15, 2017 | 13.64 | 13.72 | 13.49 | 13.58 | 6,248,463 | -0.17(-1.25%) |
Jun 14, 2017 | 13.82 | 13.91 | 13.71 | 13.75 | 4,722,953 | -0.03(-0.23%) |
Jun 13, 2017 | 13.67 | 13.83 | 13.66 | 13.78 | 7,290,407 | +0.13(+0.99%) |
Jun 12, 2017 | 13.40 | 13.84 | 13.40 | 13.65 | 7,727,791 | +0.18(+1.32%) |
Jun 09, 2017 | 13.41 | 13.57 | 13.31 | 13.47 | 4,740,931 | +0.05(+0.37%) |
Jun 08, 2017 | 13.59 | 13.34 | 13.42 | 4,910,256 | -0.13(-0.99%) | |
Jun 07, 2017 | 13.63 | 13.65 | 13.55 | 13.56 | 3,625,575 | -0.06(-0.47%) |
Jun 06, 2017 | 13.69 | 13.72 | 13.61 | 13.62 | 3,656,860 | -0.13(-0.93%) |
Jun 05, 2017 | 13.67 | 13.78 | 13.64 | 13.75 | 3,872,905 | +0.09(+0.62%) |
Jun 02, 2017 | 13.75 | 13.78 | 13.59 | 13.66 | 4,651,997 | -0.11(-0.82%) |
Jun 01, 2017 | 13.53 | 13.83 | 13.51 | 13.78 | 7,231,575 | +0.30(+2.21%) |
May 31, 2017 | 13.59 | 13.66 | 13.38 | 13.48 | 10,897,920 | -0.11(-0.83%) |
May 30, 2017 | 13.48 | 13.61 | 13.41 | 13.59 | 4,868,523 | +0.08(+0.58%) |
May 26, 2017 | 13.66 | 13.71 | 13.50 | 13.51 | 3,123,500 | -0.17(-1.24%) |
May 25, 2017 | 13.66 | 13.75 | 13.65 | 13.68 | 3,121,165 | +0.03(+0.21%) |
May 24, 2017 | 13.34 | 13.79 | 13.33 | 13.66 | 6,463,356 | +0.32(+2.39%) |
May 23, 2017 | 13.56 | 13.60 | 13.32 | 13.34 | 6,632,747 | -0.21(-1.57%) |
May 22, 2017 | 13.46 | 13.56 | 13.40 | 13.55 | 3,445,140 | +0.08(+0.58%) |
May 19, 2017 | 13.37 | 13.52 | 13.37 | 13.47 | 3,822,938 | +0.11(+0.85%) |
May 18, 2017 | 13.34 | 13.43 | 13.32 | 13.36 | 4,917,291 | -0.04(-0.26%) |
May 17, 2017 | 13.57 | 13.56 | 13.39 | 13.39 | 5,463,924 | -0.18(-1.31%) |
May 16, 2017 | 13.74 | 13.76 | 13.52 | 13.57 | 5,881,377 | -0.18(-1.34%) |
May 15, 2017 | 13.65 | 13.77 | 13.65 | 13.75 | 4,014,653 | +0.09(+0.67%) |
May 12, 2017 | 13.75 | 13.84 | 13.64 | 13.66 | 3,496,888 | -0.13(-0.93%) |
May 11, 2017 | 13.85 | 13.89 | 13.73 | 13.79 | 5,778,843 | -0.13(-0.92%) |
May 10, 2017 | 13.77 | 13.95 | 13.76 | 13.92 | 4,418,304 | +0.11(+0.77%) |
May 09, 2017 | 13.83 | 13.89 | 13.77 | 13.81 | 5,872,420 | -0.05(-0.36%) |
May 08, 2017 | 13.73 | 13.90 | 13.72 | 13.86 | 4,732,106 | +0.12(+0.88%) |
May 05, 2017 | 13.75 | 13.77 | 13.68 | 13.74 | 3,396,663 | -0.01(-0.05%) |
May 04, 2017 | 13.70 | 13.81 | 13.68 | 13.75 | 5,466,660 | +0.10(+0.73%) |
May 03, 2017 | 14.25 | 14.25 | 13.53 | 13.65 | 14,749,384 | -0.62(-4.32%) |
May 02, 2017 | 14.15 | 14.34 | 14.10 | 14.27 | 5,995,038 | +0.11(+0.80%) |