Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.86 | 15.90 | 15.60 | 15.62 | 4,667,584 | -0.17(-1.05%) |
Apr 27, 2018 | 15.62 | 15.81 | 15.62 | 15.78 | 2,769,019 | +0.17(+1.08%) |
Apr 26, 2018 | 15.58 | 15.73 | 15.52 | 15.62 | 2,645,842 | -0.01(-0.05%) |
Apr 25, 2018 | 15.65 | 15.77 | 15.50 | 15.62 | 3,152,308 | -0.10(-0.65%) |
Apr 24, 2018 | 15.68 | 15.91 | 15.57 | 15.73 | 5,398,545 | +0.09(+0.60%) |
Apr 23, 2018 | 15.44 | 15.68 | 15.40 | 15.63 | 3,593,400 | +0.22(+1.43%) |
Apr 20, 2018 | 15.44 | 15.52 | 15.32 | 15.41 | 5,903,402 | +0.13(+0.83%) |
Apr 19, 2018 | 15.48 | 15.56 | 15.24 | 15.29 | 6,623,757 | -0.23(-1.47%) |
Apr 18, 2018 | 15.62 | 15.67 | 15.43 | 15.51 | 5,770,534 | -0.08(-0.54%) |
Apr 17, 2018 | 15.89 | 15.95 | 15.51 | 15.60 | 2,798,812 | -0.22(-1.39%) |
Apr 16, 2018 | 15.82 | 15.88 | 15.68 | 15.82 | 2,324,755 | +0.11(+0.70%) |
Apr 13, 2018 | 16.01 | 16.11 | 15.65 | 15.71 | 3,032,491 | -0.19(-1.22%) |
Apr 12, 2018 | 15.78 | 15.99 | 15.77 | 15.90 | 2,813,401 | +0.18(+1.13%) |
Apr 11, 2018 | 15.70 | 15.81 | 15.59 | 15.73 | 2,261,719 | -0.06(-0.38%) |
Apr 10, 2018 | 15.72 | 15.85 | 15.62 | 15.78 | 3,082,193 | +0.26(+1.69%) |
Apr 09, 2018 | 15.62 | 15.87 | 15.51 | 15.52 | 2,686,502 | -0.03(-0.22%) |
Apr 06, 2018 | 15.83 | 15.90 | 15.39 | 15.56 | 5,376,674 | -0.36(-2.23%) |
Apr 05, 2018 | 15.99 | 16.04 | 15.85 | 15.91 | 4,719,552 | +0.05(+0.32%) |
Apr 04, 2018 | 15.52 | 15.89 | 15.52 | 15.86 | 2,799,021 | +0.09(+0.59%) |
Apr 03, 2018 | 15.60 | 15.81 | 15.51 | 15.77 | 3,614,037 | +0.23(+1.47%) |
Apr 02, 2018 | 15.79 | 15.81 | 15.30 | 15.54 | 4,055,743 | -0.25(-1.55%) |
Mar 29, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.17(+1.08%) | |
Mar 28, 2018 | 15.46 | 15.77 | 15.38 | 15.62 | 3,320,523 | +0.14(+0.93%) |
Mar 27, 2018 | 15.89 | 15.89 | 15.40 | 15.47 | 5,051,507 | -0.34(-2.14%) |
Mar 26, 2018 | 15.51 | 15.85 | 15.49 | 15.81 | 7,256,080 | +0.37(+2.41%) |
Mar 23, 2018 | 16.01 | 16.06 | 15.41 | 15.44 | 3,778,321 | -0.54(-3.39%) |
Mar 22, 2018 | 16.44 | 16.47 | 15.98 | 15.98 | 4,014,895 | -0.63(-3.82%) |
Mar 21, 2018 | 16.58 | 16.74 | 16.47 | 16.61 | 3,184,165 | +0.08(+0.46%) |
Mar 20, 2018 | 16.64 | 16.74 | 16.51 | 16.54 | 2,468,446 | -0.06(-0.36%) |
Mar 19, 2018 | 16.76 | 16.76 | 16.41 | 16.60 | 4,154,597 | -0.15(-0.91%) |
Mar 16, 2018 | 16.72 | 16.99 | 16.72 | 16.75 | 11,210,706 | +0.03(+0.15%) |
Mar 15, 2018 | 16.78 | 16.84 | 16.67 | 16.72 | 3,582,523 | -0.04(-0.25%) |
Mar 14, 2018 | 17.05 | 17.05 | 16.74 | 16.77 | 3,821,372 | -0.19(-1.15%) |
Mar 13, 2018 | 17.09 | 17.13 | 16.93 | 16.96 | 2,843,789 | -0.05(-0.30%) |
Mar 12, 2018 | 17.02 | 17.14 | 16.95 | 17.01 | 3,587,422 | -0.03(-0.20%) |
Mar 09, 2018 | 16.80 | 17.05 | 16.74 | 17.05 | 2,998,333 | +0.32(+1.92%) |
Mar 08, 2018 | 16.86 | 16.93 | 16.58 | 16.72 | 2,154,328 | -0.13(-0.75%) |
Mar 07, 2018 | 16.92 | 16.85 | 2,326,579 | +0.02(+0.10%) | ||
Mar 06, 2018 | 16.68 | 16.87 | 16.55 | 16.83 | 2,285,774 | +0.19(+1.17%) |
Mar 05, 2018 | 16.30 | 16.70 | 16.22 | 16.64 | 4,225,838 | +0.19(+1.18%) |
Mar 02, 2018 | 16.11 | 16.46 | 15.92 | 16.44 | 2,950,120 | +0.24(+1.46%) |
Mar 01, 2018 | 16.17 | 16.34 | 16.08 | 16.21 | 3,812,833 | +0.02(+0.10%) |
Feb 28, 2018 | 16.56 | 16.66 | 16.18 | 16.19 | 3,033,687 | -0.27(-1.64%) |
Feb 27, 2018 | 16.67 | 16.85 | 16.45 | 16.46 | 3,075,660 | -0.22(-1.32%) |
Feb 26, 2018 | 16.71 | 16.71 | 16.42 | 16.68 | 3,230,712 | +0.03(+0.15%) |
Feb 23, 2018 | 16.47 | 16.66 | 16.44 | 16.66 | 2,323,551 | +0.22(+1.34%) |
Feb 22, 2018 | 16.39 | 16.44 | 2,767,954 | -0.28(-1.67%) | ||
Feb 21, 2018 | 16.58 | 16.91 | 16.53 | 16.72 | 2,577,035 | +0.12(+0.71%) |
Feb 20, 2018 | 16.76 | 16.83 | 16.51 | 16.60 | 2,449,023 | -0.19(-1.11%) |
Feb 16, 2018 | 16.78 | 16.78 | 16.78 | 0 | +0.08(+0.51%) | |
Feb 15, 2018 | 16.63 | 16.75 | 16.60 | 16.70 | 3,173,214 | +0.14(+0.82%) |
Feb 14, 2018 | 16.59 | 16.09 | 16.56 | 2,981,132 | +0.38(+2.35%) | |
Feb 13, 2018 | 16.20 | 16.18 | 2,273,533 | +0.05(+0.31%) | ||
Feb 12, 2018 | 16.05 | 16.29 | 15.95 | 16.13 | 2,476,996 | +0.14(+0.85%) |
Feb 09, 2018 | 16.02 | 16.11 | 15.58 | 16.00 | 4,862,995 | +0.30(+1.89%) |
Feb 08, 2018 | 16.23 | 16.23 | 15.70 | 15.70 | 3,672,088 | -0.54(-3.33%) |
Feb 07, 2018 | 16.11 | 16.40 | 16.05 | 16.24 | 4,182,416 | +0.07(+0.42%) |
Feb 06, 2018 | 15.78 | 16.25 | 15.46 | 16.17 | 6,041,254 | -0.14(-0.83%) |
Feb 05, 2018 | 16.54 | 16.66 | 16.11 | 16.31 | 7,652,483 | -0.30(-1.78%) |
Feb 02, 2018 | 16.70 | 16.91 | 16.58 | 16.61 | 3,580,124 | -0.15(-0.91%) |
Feb 01, 2018 | 16.60 | 16.77 | 16.57 | 16.76 | 3,506,868 | +0.12(+0.71%) |
Jan 31, 2018 | 16.57 | 16.71 | 16.49 | 16.64 | 7,632,243 | +0.15(+0.94%) |
Jan 30, 2018 | 16.53 | 16.71 | 16.48 | 16.48 | 3,954,242 | -0.08(-0.51%) |
Jan 29, 2018 | 16.70 | 16.76 | 16.54 | 16.57 | 2,743,195 | -0.13(-0.80%) |
Jan 26, 2018 | 16.70 | 16.77 | 16.56 | 16.70 | 2,601,738 | +0.01(+0.05%) |
Jan 25, 2018 | 16.76 | 16.81 | 16.65 | 16.69 | 5,015,157 | -0.03(-0.15%) |
Jan 24, 2018 | 16.86 | 16.89 | 16.64 | 16.72 | 2,485,280 | -0.10(-0.60%) |
Jan 23, 2018 | 16.66 | 16.86 | 16.63 | 16.82 | 3,266,834 | +0.03(+0.20%) |
Jan 22, 2018 | 16.73 | 16.83 | 16.62 | 16.79 | 4,679,722 | -0.05(-0.30%) |
Jan 19, 2018 | 16.66 | 16.87 | 16.42 | 16.84 | 7,290,519 | +0.55(+3.35%) |
Jan 18, 2018 | 16.30 | 16.40 | 16.20 | 16.29 | 4,357,438 | -0.02(-0.10%) |
Jan 17, 2018 | 16.33 | 16.36 | 16.13 | 16.31 | 2,977,931 | +0.05(+0.31%) |
Jan 16, 2018 | 16.43 | 16.43 | 16.18 | 16.26 | 3,300,972 | -0.08(-0.46%) |
Jan 12, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 16.25 | 16.34 | 16.14 | 16.33 | 2,181,604 | +0.19(+1.19%) |
Jan 10, 2018 | 16.35 | 16.14 | 2,600,789 | +0.15(+0.94%) | ||
Jan 09, 2018 | 15.96 | 16.22 | 15.93 | 15.99 | 3,251,782 | +0.08(+0.53%) |
Jan 08, 2018 | 15.87 | 15.91 | 15.72 | 15.91 | 3,132,149 | +0.03(+0.16%) |
Jan 05, 2018 | 15.86 | 15.92 | 15.76 | 15.88 | 2,542,802 | +0.08(+0.53%) |
Jan 04, 2018 | 15.81 | 15.94 | 15.76 | 15.80 | 2,698,686 | +0.10(+0.64%) |
Jan 03, 2018 | 15.71 | 15.76 | 15.57 | 15.70 | 2,948,231 | -0.07(-0.43%) |
Jan 02, 2018 | 15.79 | 15.86 | 15.63 | 15.76 | 3,320,751 | +0.08(+0.54%) |
Dec 29, 2017 | 15.68 | 15.68 | 15.68 | 0 | -0.18(-1.16%) | |
Dec 28, 2017 | 15.77 | 15.87 | 15.70 | 15.86 | 2,161,610 | +0.12(+0.75%) |
Dec 27, 2017 | 15.85 | 15.89 | 15.71 | 15.75 | 2,040,967 | -0.08(-0.48%) |
Dec 26, 2017 | 15.86 | 15.96 | 15.76 | 15.82 | 1,599,522 | -0.04(-0.24%) |
Dec 22, 2017 | 16.02 | 16.02 | 15.80 | 15.86 | 1,626,482 | -0.09(-0.55%) |
Dec 21, 2017 | 15.91 | 16.01 | 15.85 | 15.95 | 2,980,865 | +0.13(+0.79%) |
Dec 20, 2017 | 16.05 | 16.08 | 15.70 | 15.82 | 3,107,640 | -0.14(-0.89%) |
Dec 19, 2017 | 16.05 | 16.09 | 15.87 | 15.96 | 3,960,124 | +0.03(+0.21%) |
Dec 18, 2017 | 15.92 | 16.01 | 15.81 | 15.93 | 3,435,176 | +0.16(+1.01%) |
Dec 15, 2017 | 15.57 | 16.02 | 15.54 | 15.77 | 11,720,769 | +0.26(+1.68%) |
Dec 14, 2017 | 15.68 | 15.80 | 15.49 | 15.51 | 4,192,173 | -0.14(-0.91%) |
Dec 13, 2017 | 15.75 | 15.86 | 15.57 | 15.65 | 3,319,935 | -0.06(-0.37%) |
Dec 12, 2017 | 15.66 | 15.79 | 15.59 | 15.71 | 2,068,018 | +0.07(+0.43%) |
Dec 11, 2017 | 15.78 | 15.82 | 15.59 | 15.65 | 1,761,257 | -0.15(-0.96%) |
Dec 08, 2017 | 15.93 | 15.93 | 15.65 | 15.80 | 2,482,203 | -0.04(-0.26%) |
Dec 07, 2017 | 15.75 | 15.94 | 15.66 | 15.84 | 1,759,139 | +0.06(+0.37%) |
Dec 06, 2017 | 15.85 | 16.12 | 15.76 | 15.78 | 2,541,323 | -0.11(-0.69%) |
Dec 05, 2017 | 16.18 | 16.28 | 15.83 | 15.89 | 3,041,888 | -0.25(-1.56%) |
Dec 04, 2017 | 15.99 | 16.27 | 15.96 | 16.14 | 5,629,233 | +0.29(+1.80%) |
Dec 01, 2017 | 15.94 | 16.07 | 15.62 | 15.86 | 4,953,950 | -0.09(-0.58%) |
Nov 30, 2017 | 16.27 | 16.35 | 15.95 | 15.95 | 4,248,177 | -0.20(-1.25%) |
Nov 29, 2017 | 15.81 | 16.22 | 15.81 | 16.15 | 4,437,878 | +0.46(+2.94%) |
Nov 28, 2017 | 15.25 | 15.70 | 15.22 | 15.69 | 3,033,392 | +0.45(+2.97%) |
Nov 27, 2017 | 15.20 | 15.32 | 15.19 | 15.24 | 1,342,190 | +0.04(+0.28%) |
Nov 24, 2017 | 15.32 | 15.32 | 15.19 | 15.19 | 722,208 | -0.07(-0.44%) |
Nov 22, 2017 | 15.23 | 15.35 | 15.19 | 15.26 | 2,167,685 | +0.01(+0.06%) |
Nov 21, 2017 | 15.39 | 15.39 | 15.22 | 15.25 | 2,446,501 | -0.12(-0.76%) |
Nov 20, 2017 | 15.25 | 15.37 | 15.17 | 15.37 | 2,159,375 | +0.13(+0.88%) |
Nov 17, 2017 | 15.12 | 15.29 | 15.08 | 15.24 | 1,884,891 | +0.05(+0.33%) |
Nov 16, 2017 | 15.34 | 15.36 | 15.19 | 15.19 | 2,042,316 | -0.08(-0.49%) |
Nov 15, 2017 | 15.19 | 15.40 | 15.12 | 15.26 | 3,779,424 | -0.07(-0.44%) |
Nov 14, 2017 | 15.17 | 15.42 | 15.17 | 15.33 | 2,887,410 | +0.06(+0.38%) |
Nov 13, 2017 | 14.78 | 15.29 | 14.74 | 15.27 | 4,469,294 | +0.42(+2.82%) |
Nov 10, 2017 | 14.89 | 14.99 | 14.80 | 14.85 | 2,465,957 | -0.04(-0.28%) |
Nov 09, 2017 | 14.99 | 15.07 | 14.80 | 14.89 | 2,976,322 | -0.16(-1.06%) |
Nov 08, 2017 | 15.08 | 15.19 | 14.92 | 15.05 | 2,639,040 | -0.08(-0.55%) |
Nov 07, 2017 | 15.41 | 15.41 | 15.08 | 15.13 | 3,616,391 | -0.31(-2.01%) |
Nov 06, 2017 | 15.46 | 15.49 | 15.36 | 15.45 | 2,963,752 | -0.06(-0.38%) |
Nov 03, 2017 | 15.55 | 15.60 | 15.37 | 15.50 | 2,141,723 | -0.11(-0.70%) |
Nov 02, 2017 | 15.50 | 15.65 | 15.40 | 15.61 | 2,276,320 | +0.08(+0.49%) |
Nov 01, 2017 | 15.72 | 15.75 | 15.48 | 15.54 | 2,301,005 | -0.11(-0.70%) |
Oct 31, 2017 | 15.53 | 15.78 | 15.43 | 15.65 | 5,084,726 | +0.17(+1.10%) |
Oct 30, 2017 | 15.64 | 15.68 | 15.42 | 15.48 | 2,825,695 | -0.24(-1.53%) |
Oct 27, 2017 | 15.62 | 15.74 | 15.53 | 15.72 | 2,324,318 | +0.06(+0.37%) |
Oct 26, 2017 | 15.51 | 15.70 | 15.49 | 15.66 | 2,029,517 | +0.14(+0.91%) |
Oct 25, 2017 | 15.64 | 15.67 | 15.41 | 15.52 | 2,770,213 | -0.13(-0.85%) |
Oct 24, 2017 | 15.61 | 15.83 | 15.59 | 15.65 | 5,499,338 | +0.07(+0.48%) |
Oct 23, 2017 | 15.70 | 15.74 | 15.49 | 15.58 | 4,689,075 | -0.12(-0.74%) |
Oct 20, 2017 | 16.08 | 16.08 | 15.57 | 15.69 | 3,933,241 | +0.44(+2.89%) |
Oct 19, 2017 | 15.04 | 15.29 | 15.04 | 15.25 | 2,633,737 | +0.10(+0.66%) |
Oct 18, 2017 | 15.05 | 15.18 | 15.04 | 15.15 | 1,528,627 | +0.12(+0.83%) |
Oct 17, 2017 | 15.19 | 15.20 | 15.00 | 15.03 | 2,358,789 | -0.16(-1.04%) |
Oct 16, 2017 | 15.12 | 15.27 | 15.12 | 15.19 | 3,825,404 | +0.06(+0.38%) |
Oct 13, 2017 | 15.08 | 15.21 | 14.94 | 15.13 | 2,635,079 | -0.06(-0.38%) |
Oct 12, 2017 | 15.24 | 15.30 | 15.15 | 15.19 | 2,374,294 | +0.00(+0.00%) |
Oct 11, 2017 | 15.23 | 15.24 | 15.10 | 15.19 | 2,091,302 | -0.03(-0.22%) |
Oct 10, 2017 | 15.23 | 15.07 | 15.22 | 2,494,761 | +0.14(+0.94%) | |
Oct 09, 2017 | 15.19 | 15.19 | 15.06 | 15.08 | 1,665,280 | -0.07(-0.49%) |
Oct 06, 2017 | 15.19 | 15.24 | 15.06 | 15.15 | 1,754,515 | +0.03(+0.22%) |
Oct 05, 2017 | 14.94 | 15.15 | 14.84 | 15.12 | 2,527,340 | +0.23(+1.56%) |
Oct 04, 2017 | 15.04 | 15.12 | 14.86 | 14.89 | 2,312,701 | -0.18(-1.21%) |
Oct 03, 2017 | 15.14 | 15.14 | 14.98 | 15.07 | 2,188,469 | -0.08(-0.55%) |
Oct 02, 2017 | 15.04 | 15.15 | 14.96 | 15.15 | 3,037,804 | +0.08(+0.55%) |
Sep 29, 2017 | 14.87 | 15.17 | 14.87 | 15.07 | 3,722,521 | +0.14(+0.95%) |
Sep 28, 2017 | 14.92 | 14.93 | 14.72 | 14.93 | 2,035,411 | +0.05(+0.33%) |
Sep 27, 2017 | 14.96 | 14.88 | 2,897,870 | +0.24(+1.65%) | ||
Sep 26, 2017 | 14.56 | 14.66 | 14.51 | 14.64 | 2,400,081 | +0.12(+0.80%) |
Sep 25, 2017 | 14.40 | 14.59 | 14.38 | 14.52 | 2,001,104 | +0.08(+0.57%) |
Sep 22, 2017 | 14.45 | 14.48 | 14.39 | 14.44 | 2,303,328 | -0.02(-0.17%) |
Sep 21, 2017 | 14.37 | 14.52 | 14.37 | 14.46 | 2,160,472 | +0.07(+0.46%) |
Sep 20, 2017 | 14.24 | 14.43 | 14.14 | 14.40 | 2,334,190 | +0.10(+0.70%) |
Sep 19, 2017 | 14.19 | 14.36 | 14.13 | 14.30 | 2,072,068 | +0.14(+1.00%) |
Sep 18, 2017 | 14.10 | 14.21 | 14.08 | 14.16 | 2,113,879 | +0.11(+0.77%) |
Sep 15, 2017 | 13.91 | 14.06 | 13.84 | 14.05 | 5,049,737 | +0.12(+0.83%) |
Sep 14, 2017 | 14.03 | 14.11 | 13.91 | 13.93 | 2,313,334 | -0.16(-1.12%) |
Sep 13, 2017 | 13.97 | 14.11 | 13.94 | 14.09 | 1,946,833 | +0.03(+0.24%) |
Sep 12, 2017 | 13.79 | 14.13 | 13.77 | 14.06 | 3,230,271 | +0.27(+1.93%) |
Sep 11, 2017 | 13.65 | 13.95 | 13.59 | 13.79 | 3,695,180 | +0.29(+2.15%) |
Sep 08, 2017 | 13.32 | 13.59 | 13.32 | 13.50 | 3,003,399 | +0.15(+1.12%) |
Sep 07, 2017 | 13.64 | 13.26 | 13.35 | 2,968,779 | -0.32(-2.31%) | |
Sep 06, 2017 | 13.68 | 13.72 | 13.56 | 13.67 | 2,206,036 | +0.04(+0.30%) |
Sep 05, 2017 | 13.90 | 13.90 | 13.58 | 13.62 | 2,859,397 | -0.37(-2.67%) |
Sep 01, 2017 | 13.89 | 14.04 | 13.87 | 14.00 | 1,711,201 | +0.12(+0.90%) |
Aug 31, 2017 | 13.95 | 13.98 | 13.86 | 13.87 | 2,261,123 | -0.04(-0.30%) |
Aug 30, 2017 | 13.85 | 13.95 | 13.81 | 13.91 | 1,909,972 | +0.07(+0.54%) |
Aug 29, 2017 | 13.79 | 13.88 | 13.72 | 13.84 | 1,473,215 | -0.08(-0.60%) |
Aug 28, 2017 | 14.06 | 14.06 | 13.88 | 13.92 | 1,352,400 | -0.08(-0.59%) |
Aug 25, 2017 | 13.88 | 14.04 | 13.85 | 14.01 | 2,046,350 | +0.16(+1.14%) |
Aug 24, 2017 | 13.91 | 13.94 | 13.83 | 13.85 | 2,189,981 | -0.03(-0.18%) |
Aug 23, 2017 | 13.73 | 13.96 | 13.71 | 13.87 | 1,870,622 | +0.00(+0.00%) |
Aug 22, 2017 | 13.84 | 13.93 | 13.84 | 13.87 | 2,109,548 | +0.10(+0.72%) |
Aug 21, 2017 | 13.83 | 13.83 | 13.72 | 13.77 | 1,729,354 | -0.04(-0.30%) |
Aug 18, 2017 | 13.80 | 13.93 | 13.70 | 13.81 | 2,424,670 | +0.00(+0.00%) |
Aug 17, 2017 | 14.10 | 14.18 | 13.79 | 13.81 | 2,726,260 | -0.35(-2.46%) |
Aug 16, 2017 | 14.32 | 14.32 | 14.14 | 14.16 | 2,205,958 | -0.04(-0.29%) |
Aug 15, 2017 | 14.41 | 14.42 | 14.20 | 14.21 | 1,834,433 | -0.06(-0.41%) |
Aug 14, 2017 | 14.13 | 14.31 | 14.10 | 14.26 | 2,866,523 | +0.29(+2.08%) |
Aug 11, 2017 | 14.16 | 14.21 | 13.93 | 13.97 | 2,577,875 | -0.14(-1.00%) |
Aug 10, 2017 | 14.30 | 14.34 | 14.11 | 14.11 | 3,022,121 | -0.27(-1.91%) |
Aug 09, 2017 | 14.40 | 14.49 | 14.31 | 14.39 | 2,957,400 | -0.12(-0.80%) |
Aug 08, 2017 | 14.42 | 14.74 | 14.45 | 14.50 | 2,931,721 | +0.05(+0.34%) |
Aug 07, 2017 | 14.60 | 14.61 | 14.45 | 14.45 | 2,129,929 | -0.16(-1.08%) |
Aug 04, 2017 | 14.58 | 14.73 | 14.58 | 14.61 | 2,246,743 | +0.12(+0.86%) |
Aug 03, 2017 | 14.51 | 14.56 | 14.44 | 14.49 | 2,633,356 | -0.05(-0.34%) |
Aug 02, 2017 | 14.52 | 14.60 | 14.45 | 14.54 | 2,837,735 | -0.02(-0.11%) |
Aug 01, 2017 | 14.54 | 14.56 | 14.34 | 14.55 | 3,613,275 | +0.07(+0.46%) |
Jul 31, 2017 | 14.45 | 14.60 | 14.40 | 14.49 | 6,062,027 | +0.07(+0.46%) |
Jul 28, 2017 | 14.57 | 14.67 | 14.36 | 14.42 | 2,670,357 | -0.12(-0.84%) |
Jul 27, 2017 | 14.40 | 14.55 | 14.35 | 14.54 | 5,223,665 | +0.16(+1.09%) |
Jul 26, 2017 | 14.63 | 14.74 | 14.36 | 14.39 | 4,365,922 | -0.34(-2.29%) |
Jul 25, 2017 | 14.79 | 14.83 | 14.65 | 14.72 | 4,498,385 | +0.20(+1.36%) |
Jul 24, 2017 | 14.42 | 14.54 | 14.40 | 14.53 | 3,030,185 | +0.12(+0.86%) |
Jul 21, 2017 | 14.55 | 14.81 | 14.37 | 14.40 | 4,469,363 | -0.11(-0.74%) |
Jul 20, 2017 | 14.54 | 14.33 | 14.51 | 4,285,091 | +0.02(+0.11%) | |
Jul 19, 2017 | 14.47 | 14.58 | 14.41 | 14.49 | 2,986,066 | +0.00(+0.00%) |
Jul 18, 2017 | 14.49 | 14.56 | 14.43 | 14.49 | 3,108,117 | -0.10(-0.68%) |
Jul 17, 2017 | 14.58 | 14.64 | 14.49 | 14.59 | 2,924,407 | -0.04(-0.28%) |
Jul 14, 2017 | 14.49 | 14.71 | 14.35 | 14.63 | 3,313,779 | -0.02(-0.11%) |
Jul 13, 2017 | 14.64 | 14.72 | 14.56 | 14.65 | 2,436,452 | +0.01(+0.06%) |
Jul 12, 2017 | 14.62 | 14.71 | 14.51 | 14.64 | 3,585,915 | +0.00(+0.00%) |
Jul 11, 2017 | 14.66 | 14.66 | 14.50 | 14.64 | 2,935,225 | +0.01(+0.06%) |
Jul 10, 2017 | 14.68 | 14.75 | 14.61 | 14.63 | 2,589,176 | -0.06(-0.39%) |
Jul 07, 2017 | 14.69 | 14.76 | 14.57 | 14.69 | 2,693,663 | +0.06(+0.39%) |
Jul 06, 2017 | 14.79 | 14.88 | 14.61 | 14.63 | 3,735,723 | -0.19(-1.28%) |
Jul 05, 2017 | 14.83 | 14.96 | 14.64 | 14.82 | 5,188,550 | +0.03(+0.22%) |
Jul 03, 2017 | 14.60 | 14.86 | 14.59 | 14.79 | 2,507,485 | +0.26(+1.81%) |
Jun 30, 2017 | 14.64 | 14.67 | 14.47 | 14.53 | 3,369,084 | -0.04(-0.28%) |
Jun 29, 2017 | 14.61 | 14.77 | 14.38 | 14.57 | 3,980,778 | +0.16(+1.08%) |
Jun 28, 2017 | 14.30 | 14.48 | 14.30 | 14.41 | 3,689,184 | +0.18(+1.27%) |
Jun 27, 2017 | 14.26 | 14.40 | 14.22 | 14.23 | 3,906,197 | +0.01(+0.06%) |
Jun 26, 2017 | 14.20 | 14.33 | 14.10 | 14.22 | 3,131,832 | +0.06(+0.41%) |
Jun 23, 2017 | 14.08 | 14.17 | 4,340,498 | +0.01(+0.06%) | ||
Jun 22, 2017 | 14.23 | 14.28 | 14.15 | 14.16 | 4,519,715 | -0.09(-0.64%) |
Jun 21, 2017 | 14.38 | 14.38 | 14.20 | 14.25 | 3,366,580 | -0.12(-0.86%) |
Jun 20, 2017 | 14.44 | 14.46 | 14.31 | 14.37 | 3,126,779 | -0.14(-0.96%) |
Jun 19, 2017 | 14.57 | 14.62 | 14.44 | 14.51 | 2,665,124 | +0.02(+0.11%) |
Jun 16, 2017 | 14.33 | 14.52 | 14.33 | 14.49 | 6,738,087 | -0.02(-0.17%) |
Jun 15, 2017 | 14.46 | 14.63 | 14.42 | 14.52 | 2,921,815 | -0.08(-0.56%) |
Jun 14, 2017 | 14.48 | 14.62 | 14.31 | 14.60 | 3,529,758 | -0.03(-0.22%) |
Jun 13, 2017 | 14.70 | 14.80 | 14.55 | 14.63 | 3,981,290 | -0.03(-0.22%) |
Jun 12, 2017 | 14.59 | 14.84 | 14.58 | 14.67 | 6,115,768 | +0.13(+0.91%) |
Jun 09, 2017 | 14.16 | 14.59 | 14.12 | 14.54 | 3,914,512 | +0.45(+3.21%) |
Jun 08, 2017 | 13.78 | 14.29 | 13.77 | 14.08 | 5,684,817 | +0.25(+1.78%) |
Jun 07, 2017 | 13.75 | 13.89 | 13.69 | 13.84 | 3,192,493 | +0.15(+1.08%) |
Jun 06, 2017 | 13.74 | 13.80 | 13.61 | 13.69 | 5,515,719 | -0.15(-1.07%) |
Jun 05, 2017 | 13.87 | 13.99 | 13.83 | 13.84 | 3,383,903 | +0.03(+0.24%) |
Jun 02, 2017 | 13.79 | 13.96 | 13.71 | 13.80 | 3,661,968 | -0.09(-0.65%) |
Jun 01, 2017 | 13.70 | 13.93 | 13.61 | 13.89 | 4,409,194 | +0.26(+1.93%) |
May 31, 2017 | 13.75 | 13.80 | 13.52 | 13.63 | 8,632,083 | -0.11(-0.78%) |
May 30, 2017 | 13.80 | 13.94 | 13.66 | 13.74 | 2,808,022 | -0.14(-1.01%) |
May 26, 2017 | 13.81 | 13.91 | 13.77 | 13.88 | 2,638,411 | +0.02(+0.12%) |
May 25, 2017 | 13.88 | 13.97 | 13.81 | 13.86 | 2,265,401 | +0.00(+0.00%) |
May 24, 2017 | 13.89 | 13.95 | 13.76 | 13.86 | 2,712,435 | -0.07(-0.53%) |
May 23, 2017 | 13.84 | 14.01 | 13.77 | 13.94 | 2,657,791 | +0.12(+0.83%) |
May 22, 2017 | 13.89 | 13.96 | 13.70 | 13.82 | 2,533,517 | +0.02(+0.18%) |
May 19, 2017 | 13.78 | 13.89 | 13.76 | 13.80 | 2,589,651 | +0.02(+0.18%) |
May 18, 2017 | 13.65 | 13.86 | 13.63 | 13.77 | 3,070,700 | +0.05(+0.36%) |
May 17, 2017 | 13.87 | 13.91 | 13.62 | 13.72 | 4,508,243 | -0.39(-2.74%) |
May 16, 2017 | 14.16 | 14.20 | 14.03 | 14.11 | 3,234,464 | -0.04(-0.29%) |
May 15, 2017 | 14.07 | 14.25 | 14.07 | 14.15 | 3,251,108 | +0.09(+0.64%) |
May 12, 2017 | 14.06 | 14.11 | 13.94 | 14.06 | 2,904,399 | -0.05(-0.35%) |
May 11, 2017 | 14.24 | 14.26 | 14.02 | 14.11 | 3,248,189 | -0.16(-1.15%) |
May 10, 2017 | 14.25 | 14.31 | 14.14 | 14.27 | 2,609,971 | +0.01(+0.06%) |
May 09, 2017 | 14.40 | 14.51 | 14.21 | 14.26 | 2,835,832 | -0.12(-0.86%) |
May 08, 2017 | 14.34 | 14.41 | 14.28 | 14.39 | 2,672,857 | +0.05(+0.34%) |
May 05, 2017 | 14.43 | 14.43 | 14.26 | 14.34 | 2,453,904 | -0.07(-0.46%) |
May 04, 2017 | 14.53 | 14.59 | 14.35 | 14.40 | 3,637,597 | -0.01(-0.06%) |
May 03, 2017 | 14.26 | 14.44 | 14.25 | 14.41 | 3,119,581 | +0.06(+0.40%) |
May 02, 2017 | 14.44 | 14.68 | 14.26 | 14.35 | 3,976,293 | -0.11(-0.74%) |